Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
11.02
0.00 (0.00%)
Oct 7, 2026, 3:15 PM EDT - Market open
QIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 11.02 | 11.14 | 10.88 | 11.02 | 11.02 | - | 10 |
| Oct 6, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.58% | 15 |
| Oct 5, 2026 | 11.02 | 11.02 | 10.95 | 10.95 | 10.95 | -0.92% | 1,148 |
| Oct 2, 2026 | 10.82 | 11.06 | 10.67 | 11.06 | 11.06 | -0.11% | 739 |
| Oct 1, 2026 | 10.92 | 11.07 | 10.83 | 11.07 | 11.07 | 2.97% | 1,172 |
| Sep 30, 2026 | 10.84 | 10.92 | 10.75 | 10.75 | 10.75 | 2.94% | 2,790 |
| Sep 29, 2026 | 10.48 | 10.48 | 10.44 | 10.44 | 10.44 | -3.19% | 172 |
| Sep 28, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -1.98% | 21 |
| Sep 25, 2026 | 10.95 | 11.03 | 10.95 | 11.00 | 11.00 | -2.92% | 704,548 |
| Sep 24, 2026 | 11.83 | 11.88 | 11.82 | 11.83 | 11.33 | 0.19% | 8,069 |
| Sep 23, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.31 | 1.94% | 50 |
| Sep 22, 2026 | 11.47 | 11.74 | 11.47 | 11.59 | 11.10 | -1.03% | 2,538 |
| Sep 21, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.21 | -2.75% | 12 |
| Sep 18, 2026 | 12.24 | 12.24 | 12.04 | 12.04 | 11.53 | 1.16% | 2,356 |
| Sep 17, 2026 | 12.15 | 12.22 | 11.90 | 11.90 | 11.40 | -5.07% | 15,140 |
| Sep 16, 2026 | 12.40 | 12.54 | 12.40 | 12.54 | 12.01 | -1.95% | 115 |
| Sep 15, 2026 | 12.75 | 12.79 | 12.75 | 12.79 | 12.24 | 3.89% | 139 |
| Sep 14, 2026 | 12.38 | 12.38 | 12.31 | 12.31 | 11.79 | -0.55% | 516 |
| Sep 11, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 11.85 | -3.86% | 45 |
| Sep 10, 2026 | 12.39 | 12.87 | 12.35 | 12.87 | 12.33 | 6.31% | 6,371 |
| Sep 9, 2026 | 12.03 | 12.11 | 12.03 | 12.11 | 11.60 | 4.70% | 431 |
| Sep 8, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.07 | 3.03% | 21 |
| Sep 4, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 10.75 | -0.11% | 15 |
| Sep 3, 2026 | 11.24 | 11.29 | 11.24 | 11.24 | 10.76 | -1.75% | 222 |
| Sep 2, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 10.95 | -0.89% | 28 |
| Sep 1, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.05 | 5.48% | 30 |
| Aug 31, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.48 | 4.76% | 16 |
| Aug 28, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.00 | -0.42% | 43 |
| Aug 27, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.04 | 3.38% | 13 |
| Aug 26, 2026 | 10.18 | 10.18 | 10.14 | 10.14 | 9.72 | 0.49% | 693 |
| Aug 25, 2026 | 10.29 | 10.29 | 10.09 | 10.09 | 9.67 | -5.23% | 295 |
| Aug 24, 2026 | 10.70 | 10.70 | 10.64 | 10.65 | 10.20 | -4.15% | 1,048 |
| Aug 21, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 10.64 | -0.17% | 183 |
| Aug 20, 2026 | 11.08 | 11.13 | 11.08 | 11.13 | 10.66 | 0.55% | 242 |
| Aug 19, 2026 | 10.96 | 11.07 | 10.87 | 11.07 | 10.60 | 2.70% | 8,319 |
| Aug 18, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.32 | 0.04% | 42 |
| Aug 17, 2026 | 10.67 | 10.78 | 10.67 | 10.78 | 10.32 | 4.41% | 164 |
| Aug 14, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 9.88 | 1.49% | 13 |
| Aug 13, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 9.74 | -1.72% | 529 |
| Aug 12, 2026 | 10.30 | 10.35 | 10.30 | 10.35 | 9.91 | 0.04% | 656 |
| Aug 11, 2026 | 10.23 | 10.34 | 10.23 | 10.34 | 9.91 | 0.24% | 327 |
| Aug 10, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 9.88 | 8.14% | 55 |
| Aug 7, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.14 | 0.46% | 41 |
| Aug 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.10 | 3.89% | 15 |
| Aug 5, 2026 | 9.23 | 9.23 | 9.14 | 9.14 | 8.76 | -0.57% | 141 |
| Aug 4, 2026 | 9.16 | 9.20 | 9.16 | 9.20 | 8.81 | -1.80% | 607 |
| Aug 3, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 8.97 | -6.37% | 15 |
| Jul 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.58 | 2.58% | 107 |
| Jul 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.34 | -0.34% | 16 |
| Jul 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.37 | 4.99% | 14 |