Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
11.41
+0.14 (1.24%)
At close: Apr 20, 2026, 4:00 PM EDT
11.41
0.00 (0.00%)
After-hours: Apr 20, 2026, 4:10 PM EDT
QIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 10.88 | 11.27 | 10.88 | 11.27 | 11.27 | -6.37% | 1,356 |
| Apr 16, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.41% | 78 |
| Apr 15, 2026 | 11.90 | 11.99 | 11.90 | 11.99 | 11.99 | -4.87% | 3,033 |
| Apr 14, 2026 | 12.01 | 12.60 | 11.92 | 12.60 | 12.60 | 2.05% | 85,324 |
| Apr 13, 2026 | 12.71 | 12.71 | 12.35 | 12.35 | 12.35 | 3.70% | 812 |
| Apr 10, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.40% | 101 |
| Apr 9, 2026 | 12.24 | 12.27 | 11.86 | 11.86 | 11.86 | -1.41% | 1,638 |
| Apr 8, 2026 | 11.29 | 12.03 | 11.29 | 12.03 | 12.03 | -3.87% | 1,382 |
| Apr 7, 2026 | 12.66 | 12.72 | 12.51 | 12.51 | 12.51 | -2.02% | 2,139 |
| Apr 6, 2026 | 12.85 | 12.85 | 12.77 | 12.77 | 12.77 | 1.82% | 414 |
| Apr 2, 2026 | 12.51 | 12.54 | 12.51 | 12.54 | 12.54 | 5.36% | 169 |
| Apr 1, 2026 | 11.74 | 11.91 | 11.74 | 11.91 | 11.91 | -1.78% | 123 |
| Mar 31, 2026 | 12.26 | 12.28 | 12.12 | 12.12 | 12.12 | -4.55% | 770 |
| Mar 30, 2026 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | 2.09% | 685 |
| Mar 27, 2026 | 12.60 | 12.60 | 12.43 | 12.44 | 12.44 | 1.99% | 24,127 |
| Mar 26, 2026 | 12.35 | 12.35 | 12.20 | 12.20 | 12.20 | 0.63% | 1,416 |
| Mar 25, 2026 | 11.98 | 12.21 | 11.98 | 12.12 | 12.12 | -2.62% | 567 |
| Mar 24, 2026 | 12.44 | 12.45 | 12.44 | 12.45 | 12.45 | -0.37% | 903 |
| Mar 23, 2026 | 12.58 | 12.58 | 12.49 | 12.49 | 12.49 | -7.96% | 906 |
| Mar 20, 2026 | 13.39 | 13.57 | 13.39 | 13.57 | 13.57 | 1.67% | 610 |
| Mar 19, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -2.62% | 18 |
| Mar 18, 2026 | 13.80 | 13.80 | 13.64 | 13.71 | 13.71 | -1.38% | 1,665 |
| Mar 17, 2026 | 13.73 | 13.90 | 13.73 | 13.90 | 13.90 | 0.81% | 110 |
| Mar 16, 2026 | 13.69 | 13.79 | 13.69 | 13.79 | 13.79 | 2.09% | 451 |
| Mar 13, 2026 | 13.48 | 13.51 | 13.48 | 13.51 | 13.51 | -0.13% | 152 |
| Mar 12, 2026 | 13.45 | 13.53 | 13.45 | 13.53 | 13.52 | -2.07% | 359 |
| Mar 11, 2026 | 13.91 | 13.91 | 13.81 | 13.81 | 13.81 | -1.23% | 220 |
| Mar 10, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.59% | 102 |
| Mar 9, 2026 | 14.10 | 14.10 | 13.97 | 14.07 | 14.07 | 0.04% | 1,143 |
| Mar 6, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - | 30 |
| 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 |