Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
10.65
0.00 (0.00%)
Aug 25, 2026, 10:22 AM EDT - Market open
QIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.64 | 10.65 | 10.21 | 10.65 | - | - | 93 |
| Aug 24, 2026 | 10.70 | 10.70 | 10.64 | 10.65 | 10.65 | -4.15% | 1,047 |
| Aug 21, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.17% | 183 |
| Aug 20, 2026 | 11.08 | 11.13 | 11.08 | 11.13 | 11.13 | 0.55% | 242 |
| Aug 19, 2026 | 10.96 | 11.07 | 10.87 | 11.07 | 11.07 | 2.70% | 8,319 |
| Aug 18, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.04% | 42 |
| Aug 17, 2026 | 10.67 | 10.78 | 10.67 | 10.78 | 10.78 | 4.41% | 163 |
| Aug 14, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.49% | 13 |
| Aug 13, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.72% | 529 |
| Aug 12, 2026 | 10.30 | 10.35 | 10.30 | 10.35 | 10.35 | 0.04% | 656 |
| Aug 11, 2026 | 10.23 | 10.34 | 10.23 | 10.34 | 10.34 | 0.24% | 327 |
| Aug 10, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 8.14% | 54 |
| Aug 7, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.46% | 41 |
| Aug 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.89% | 15 |
| Aug 5, 2026 | 9.23 | 9.23 | 9.14 | 9.14 | 9.14 | -0.57% | 141 |
| Aug 4, 2026 | 9.16 | 9.20 | 9.16 | 9.20 | 9.19 | -1.80% | 607 |
| Aug 3, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -6.37% | 15 |
| Jul 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.58% | 7 |
| Jul 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.34% | 15 |
| Jul 29, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 4.99% | 14 |
| Jul 28, 2026 | 9.31 | 9.32 | 9.31 | 9.32 | 9.32 | -4.35% | 3,075 |
| Jul 27, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -6.63% | 16 |
| Jul 24, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -4.87% | 187 |
| Jul 23, 2026 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | 3.02% | 250 |
| Jul 22, 2026 | 10.61 | 10.77 | 10.59 | 10.65 | 10.65 | 0.78% | 3,912 |
| Jul 21, 2026 | 10.20 | 10.57 | 10.20 | 10.57 | 10.56 | 4.40% | 173 |
| Jul 20, 2026 | 9.97 | 10.12 | 9.97 | 10.12 | 10.12 | 0.61% | 271 |
| Jul 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.38% | 55 |
| Jul 16, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -3.21% | 40 |
| Jul 15, 2026 | 10.12 | 10.25 | 10.12 | 10.25 | 10.25 | -0.57% | 379 |
| 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 |