Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
10.31
+0.26 (2.57%)
At close: Jul 14, 2026, 4:00 PM EDT
10.31
0.00 (0.00%)
After-hours: Jul 14, 2026, 8:00 PM EDT
QIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 10.44 | 10.44 | 10.31 | 10.31 | 10.31 | 2.57% | 1,032 |
| Jul 13, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 3.48% | 133 |
| Jul 10, 2026 | 9.69 | 9.71 | 9.69 | 9.71 | 9.71 | -1.13% | 625 |
| Jul 9, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.23% | 2,065 |
| Jul 8, 2026 | 9.72 | 9.80 | 9.71 | 9.80 | 9.80 | 0.16% | 1,908 |
| Jul 7, 2026 | 10.04 | 10.04 | 9.78 | 9.78 | 9.78 | -1.91% | 151 |
| Jul 6, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 2.67% | 63 |
| Jul 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.71 | -2.48% | 24 |
| Jul 1, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.61% | 43 |
| Jun 30, 2026 | 9.97 | 10.02 | 9.97 | 10.02 | 10.02 | 1.48% | 2,132 |
| Jun 29, 2026 | 9.78 | 9.88 | 9.78 | 9.88 | 9.88 | 1.24% | 624 |
| Jun 26, 2026 | 9.71 | 9.76 | 9.71 | 9.76 | 9.76 | -2.69% | 323 |
| Jun 25, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.65% | 33 |
| Jun 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.86 | -3.28% | 63 |
| Jun 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -2.72% | 10 |
| Jun 22, 2026 | 10.56 | 10.59 | 10.56 | 10.59 | 10.48 | -0.88% | 645 |
| Jun 18, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.58 | 1.45% | 24 |
| Jun 17, 2026 | 10.58 | 10.62 | 10.53 | 10.53 | 10.43 | -0.79% | 9,490 |
| Jun 16, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.51 | -3.72% | 292 |
| Jun 15, 2026 | 10.88 | 11.03 | 10.86 | 11.03 | 10.91 | 0.21% | 1,118 |
| Jun 12, 2026 | 11.01 | 11.01 | 11.00 | 11.00 | 10.89 | -1.86% | 35,934 |
| Jun 11, 2026 | 11.28 | 11.28 | 11.21 | 11.21 | 11.10 | -2.36% | 17,505 |
| Jun 10, 2026 | 11.53 | 11.54 | 11.48 | 11.48 | 11.37 | 0.94% | 329 |
| Jun 9, 2026 | 11.32 | 11.38 | 11.26 | 11.38 | 11.26 | -2.19% | 244 |
| Jun 8, 2026 | 11.75 | 11.75 | 11.63 | 11.63 | 11.51 | -0.54% | 1,123 |
| Jun 5, 2026 | 11.97 | 11.97 | 11.69 | 11.69 | 11.58 | -5.58% | 478 |
| Jun 4, 2026 | 12.19 | 12.39 | 12.19 | 12.39 | 12.26 | -0.44% | 451 |
| Jun 3, 2026 | 12.44 | 12.44 | 12.43 | 12.44 | 12.31 | 1.79% | 1,033 |
| Jun 2, 2026 | 11.91 | 12.22 | 11.85 | 12.22 | 12.10 | 1.17% | 25,689 |
| Jun 1, 2026 | 12.00 | 12.09 | 12.00 | 12.08 | 11.96 | 4.64% | 1,842 |
| May 29, 2026 | 11.37 | 11.54 | 11.37 | 11.54 | 11.43 | -1.96% | 463 |
| May 28, 2026 | 11.86 | 11.86 | 11.77 | 11.77 | 11.66 | -0.99% | 4,442 |
| May 27, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.77 | -6.45% | 85 |
| May 26, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.58 | -3.69% | 122 |
| May 22, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.07 | -0.78% | 511 |
| May 21, 2026 | 13.77 | 13.77 | 13.30 | 13.30 | 13.17 | -2.37% | 743 |
| May 20, 2026 | 14.04 | 14.04 | 13.49 | 13.62 | 13.49 | -5.33% | 3,319 |
| May 19, 2026 | 14.17 | 14.39 | 14.17 | 14.39 | 14.25 | 2.34% | 617 |
| May 18, 2026 | 14.16 | 14.16 | 14.06 | 14.06 | 13.92 | 0.13% | 1,019 |
| May 15, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 13.90 | 1.08% | 20 |
| May 14, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.75 | 0.99% | 163 |
| May 13, 2026 | 13.87 | 13.87 | 13.76 | 13.76 | 13.62 | -1.32% | 532 |
| May 12, 2026 | 13.67 | 13.94 | 13.67 | 13.94 | 13.80 | 5.39% | 712 |
| May 11, 2026 | 12.57 | 13.23 | 12.57 | 13.23 | 13.09 | 5.54% | 2,235 |
| May 8, 2026 | 12.70 | 12.72 | 12.53 | 12.53 | 12.41 | -0.79% | 311 |
| May 7, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.51 | -1.09% | 96 |
| May 6, 2026 | 12.79 | 12.79 | 12.77 | 12.77 | 12.64 | -7.11% | 506 |
| May 5, 2026 | 13.77 | 13.79 | 13.70 | 13.75 | 13.61 | -0.71% | 12,986 |
| May 4, 2026 | 13.36 | 13.85 | 13.36 | 13.85 | 13.71 | 3.66% | 203 |
| May 1, 2026 | 13.58 | 13.58 | 13.36 | 13.36 | 13.23 | -3.50% | 1,966 |