Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
19.85
+0.55 (2.86%)
At close: Sep 3, 2025, 4:00 PM
19.70
-0.15 (-0.77%)
After-hours: Sep 3, 2025, 8:00 PM EDT
QIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.82 | 19.85 | 19.64 | 19.85 | 19.85 | 2.85% | 2,309 |
| Sep 2, 2025 | 19.31 | 19.31 | 19.15 | 19.30 | 19.30 | -1.00% | 2,080 |
| Aug 29, 2025 | 19.81 | 19.81 | 19.35 | 19.50 | 19.50 | -2.74% | 8,868 |
| Aug 28, 2025 | 19.76 | 20.05 | 19.76 | 20.05 | 20.05 | 0.27% | 1,492 |
| Aug 27, 2025 | 19.93 | 20.30 | 19.93 | 19.99 | 19.99 | -0.49% | 22,099 |
| Aug 26, 2025 | 20.10 | 20.12 | 19.94 | 20.09 | 20.09 | -0.44% | 6,654 |
| Aug 25, 2025 | 20.19 | 20.47 | 20.02 | 20.18 | 20.18 | -2.13% | 4,910 |
| Aug 22, 2025 | 20.32 | 20.88 | 20.32 | 20.62 | 20.62 | 3.71% | 3,940 |
| Aug 21, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.67% | 249 |
| Aug 20, 2025 | 19.77 | 19.77 | 19.51 | 19.75 | 19.75 | -0.97% | 1,846 |
| Aug 19, 2025 | 20.09 | 20.09 | 19.72 | 19.94 | 19.94 | -0.19% | 5,681 |
| Aug 18, 2025 | 20.10 | 20.10 | 19.98 | 19.98 | 19.98 | -0.01% | 278 |
| Aug 15, 2025 | 19.89 | 19.98 | 19.89 | 19.98 | 19.98 | -2.16% | 148 |
| Aug 14, 2025 | 20.30 | 20.42 | 20.30 | 20.42 | 20.42 | -0.44% | 4,104 |
| Aug 13, 2025 | 20.56 | 20.56 | 20.28 | 20.51 | 20.51 | -0.39% | 46,153 |
| Aug 12, 2025 | 20.43 | 20.60 | 20.37 | 20.59 | 20.59 | 1.78% | 4,892 |
| Aug 11, 2025 | 20.06 | 20.32 | 20.06 | 20.23 | 20.23 | -2.65% | 42,911 |
| Aug 8, 2025 | 20.60 | 20.78 | 20.37 | 20.78 | 20.78 | 3.16% | 9,645 |
| Aug 7, 2025 | 20.61 | 20.61 | 20.14 | 20.14 | 20.14 | -2.07% | 1,836 |
| Aug 6, 2025 | 20.20 | 20.57 | 20.08 | 20.57 | 20.57 | 4.20% | 15,528 |
| Aug 5, 2025 | 20.21 | 20.21 | 19.74 | 19.74 | 19.74 | -4.21% | 657 |
| Aug 4, 2025 | 20.50 | 20.71 | 20.50 | 20.61 | 20.61 | 4.88% | 1,255 |
| Aug 1, 2025 | 20.00 | 20.00 | 19.50 | 19.65 | 19.65 | -4.13% | 38,748 |
| Jul 31, 2025 | 21.01 | 21.01 | 20.49 | 20.49 | 20.49 | -2.04% | 390 |
| Jul 30, 2025 | 20.75 | 20.92 | 20.42 | 20.92 | 20.92 | -0.48% | 6,522 |
| Jul 29, 2025 | 21.03 | 21.03 | 20.71 | 21.02 | 21.02 | -0.17% | 9,365 |
| Jul 28, 2025 | 21.20 | 21.20 | 21.06 | 21.06 | 21.06 | -1.48% | 388 |
| Jul 25, 2025 | 21.29 | 21.40 | 21.29 | 21.37 | 21.37 | -0.14% | 4,201 |
| Jul 24, 2025 | 21.36 | 21.50 | 21.24 | 21.40 | 21.40 | 2.39% | 9,155 |
| Jul 23, 2025 | 20.59 | 20.90 | 20.58 | 20.90 | 20.90 | -0.45% | 1,083 |
| Jul 22, 2025 | 20.89 | 21.00 | 20.89 | 21.00 | 21.00 | 0.07% | 231 |
| Jul 21, 2025 | 21.08 | 21.09 | 20.95 | 20.98 | 20.98 | -1.50% | 9,046 |
| Jul 18, 2025 | 21.13 | 21.30 | 21.06 | 21.30 | 21.30 | 0.90% | 7,436 |
| Jul 17, 2025 | 21.02 | 21.16 | 21.02 | 21.11 | 21.11 | 0.99% | 14,136 |
| Jul 16, 2025 | 20.78 | 20.90 | 20.75 | 20.90 | 20.90 | -0.53% | 226,660 |
| Jul 15, 2025 | 21.30 | 21.31 | 21.02 | 21.02 | 21.02 | -0.63% | 1,082 |
| Jul 14, 2025 | 21.00 | 21.30 | 20.98 | 21.15 | 21.15 | -0.84% | 10,624 |
| Jul 11, 2025 | 21.50 | 21.51 | 21.21 | 21.33 | 21.33 | -2.66% | 4,104 |
| Jul 10, 2025 | 21.78 | 22.02 | 21.69 | 21.91 | 21.91 | 1.28% | 11,266 |
| Jul 9, 2025 | 21.47 | 21.75 | 21.40 | 21.63 | 21.63 | -1.48% | 452,614 |
| Jul 8, 2025 | 21.75 | 22.03 | 21.75 | 21.96 | 21.96 | -4.84% | 1,374 |
| Jul 7, 2025 | 22.97 | 23.27 | 22.89 | 23.08 | 23.08 | 2.02% | 10,509 |
| Jul 3, 2025 | 22.40 | 22.62 | 22.40 | 22.62 | 22.62 | 1.85% | 14,150 |
| Jul 2, 2025 | 21.70 | 22.21 | 21.67 | 22.21 | 22.21 | -1.02% | 9,483 |
| Jul 1, 2025 | 22.04 | 22.44 | 22.04 | 22.44 | 22.44 | 2.05% | 5,745 |
| Jun 30, 2025 | 21.63 | 21.99 | 21.59 | 21.99 | 21.99 | 2.54% | 22,209 |
| Jun 27, 2025 | 21.34 | 21.61 | 21.34 | 21.45 | 21.45 | 0.36% | 3,159 |
| Jun 26, 2025 | 20.94 | 21.37 | 20.74 | 21.37 | 21.37 | 2.21% | 15,533 |
| Jun 25, 2025 | 20.95 | 21.13 | 20.79 | 20.91 | 20.91 | 4.69% | 3,118 |
| Jun 24, 2025 | 20.95 | 21.20 | 19.97 | 19.97 | 19.88 | -5.15% | 5,442 |