Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
14.06
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
14.06
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
QIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.90 | 14.06 | 13.90 | 14.06 | 14.06 | -1.26% | 146 |
| Mar 4, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.02% | 105 |
| Mar 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.39% | 89 |
| Mar 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.17% | 26 |
| Feb 27, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.56% | 16 |
| Feb 26, 2026 | 14.07 | 14.07 | 14.05 | 14.05 | 14.05 | -1.38% | 322 |
| Feb 25, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 2.07% | 105 |
| Feb 24, 2026 | 13.81 | 13.96 | 13.81 | 13.96 | 13.96 | -0.09% | 228 |
| Feb 23, 2026 | 14.16 | 14.16 | 13.97 | 13.97 | 13.97 | 0.76% | 705 |
| Feb 20, 2026 | 13.79 | 13.87 | 13.79 | 13.87 | 13.87 | -1.18% | 135 |
| Feb 19, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.24% | 181 |
| Feb 18, 2026 | 14.02 | 14.02 | 13.94 | 14.00 | 14.00 | 1.60% | 1,293 |
| Feb 17, 2026 | 13.98 | 13.98 | 13.78 | 13.78 | 13.78 | -1.88% | 385 |
| Feb 13, 2026 | 13.76 | 14.04 | 13.60 | 14.04 | 14.04 | 4.32% | 12,039 |
| Feb 12, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -3.33% | 47 |
| Feb 11, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 1.09% | 120 |
| Feb 10, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -2.15% | 88 |
| Feb 9, 2026 | 13.99 | 14.07 | 13.97 | 14.07 | 14.07 | 4.39% | 18,447 |
| Feb 6, 2026 | 13.60 | 13.60 | 13.43 | 13.48 | 13.48 | -1.40% | 1,015 |
| Feb 5, 2026 | 13.70 | 13.70 | 13.60 | 13.67 | 13.67 | 1.38% | 733 |
| Feb 4, 2026 | 13.48 | 13.49 | 13.48 | 13.49 | 13.49 | -5.49% | 1,778 |
| Feb 3, 2026 | 14.18 | 14.27 | 14.18 | 14.27 | 14.27 | -4.64% | 2,061 |
| Feb 2, 2026 | 14.94 | 15.05 | 14.94 | 14.97 | 14.97 | -2.23% | 3,899 |
| Jan 30, 2026 | 15.30 | 15.31 | 15.30 | 15.31 | 15.31 | -4.33% | 589 |
| Jan 29, 2026 | 16.06 | 16.06 | 16.00 | 16.00 | 16.00 | 0.75% | 223 |
| Jan 28, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.92% | 227 |
| Jan 27, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.28% | 286 |
| Jan 26, 2026 | 15.25 | 15.78 | 15.25 | 15.69 | 15.69 | 4.04% | 4,572 |
| Jan 23, 2026 | 15.13 | 15.13 | 15.08 | 15.08 | 15.08 | 1.07% | 484 |
| Jan 22, 2026 | 14.92 | 15.05 | 14.92 | 14.92 | 14.92 | -0.53% | 2,918 |
| Jan 21, 2026 | 15.05 | 15.11 | 15.00 | 15.00 | 15.00 | -1.20% | 3,168 |
| Jan 20, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -3.24% | 49 |
| Jan 16, 2026 | 15.25 | 15.69 | 15.25 | 15.69 | 15.69 | 1.00% | 646 |
| Jan 15, 2026 | 15.52 | 15.54 | 15.47 | 15.54 | 15.54 | 1.17% | 679 |
| Jan 14, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.31% | 137 |
| Jan 13, 2026 | 15.06 | 15.16 | 14.99 | 15.16 | 15.16 | - | 15,547 |
| Jan 12, 2026 | 15.11 | 15.16 | 15.05 | 15.16 | 15.16 | 1.73% | 4,717 |
| Jan 9, 2026 | 15.02 | 15.02 | 14.87 | 14.90 | 14.90 | 0.96% | 826 |
| Jan 8, 2026 | 14.75 | 14.76 | 14.75 | 14.76 | 14.76 | 1.65% | 467 |
| Jan 7, 2026 | 14.50 | 14.52 | 14.50 | 14.52 | 14.52 | 0.24% | 236 |
| Jan 6, 2026 | 14.51 | 14.51 | 14.49 | 14.49 | 14.49 | -1.45% | 315 |
| Jan 5, 2026 | 14.54 | 14.72 | 14.54 | 14.70 | 14.70 | 0.10% | 14,661 |
| Jan 2, 2026 | 14.62 | 14.69 | 14.62 | 14.69 | 14.68 | -1.05% | 448 |
| Dec 31, 2025 | 15.03 | 15.03 | 14.84 | 14.84 | 14.84 | -2.04% | 652 |
| Dec 30, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.20% | 62 |
| Dec 29, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.17% | 348 |
| Dec 26, 2025 | 15.35 | 15.37 | 15.19 | 15.31 | 15.31 | -0.35% | 1,433 |
| Dec 24, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.38% | 71 |
| Dec 23, 2025 | 15.03 | 15.42 | 15.03 | 15.42 | 15.42 | 2.72% | 2,658 |
| Dec 22, 2025 | 14.90 | 15.01 | 14.90 | 15.01 | 15.01 | 0.48% | 283 |