Simplify Multi-QIS Alternative ETF (QIS)

QIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	10.59	10.59	10.29	10.59	-	-	5
Jun 22, 2026	10.56	10.59	10.56	10.59	10.59	-0.88%	645
Jun 18, 2026	10.69	10.69	10.69	10.69	10.68	1.45%	24
Jun 17, 2026	10.58	10.62	10.53	10.53	10.53	-0.79%	9,490
Jun 16, 2026	10.62	10.62	10.62	10.62	10.62	-3.72%	292
Jun 15, 2026	10.88	11.03	10.86	11.03	11.03	0.21%	1,118
Jun 12, 2026	11.01	11.01	11.00	11.00	11.00	-1.86%	35,934
Jun 11, 2026	11.28	11.28	11.21	11.21	11.21	-2.36%	17,505
Jun 10, 2026	11.53	11.54	11.48	11.48	11.48	0.94%	329
Jun 9, 2026	11.32	11.38	11.26	11.38	11.38	-2.19%	244
Jun 8, 2026	11.75	11.75	11.63	11.63	11.63	-0.54%	1,123
Jun 5, 2026	11.97	11.97	11.69	11.69	11.69	-5.58%	478
Jun 4, 2026	12.19	12.39	12.19	12.39	12.38	-0.44%	451
Jun 3, 2026	12.44	12.44	12.43	12.44	12.44	1.79%	1,033
Jun 2, 2026	11.91	12.22	11.85	12.22	12.22	1.17%	25,689
Jun 1, 2026	12.00	12.09	12.00	12.08	12.08	4.64%	1,842
May 29, 2026	11.37	11.54	11.37	11.54	11.54	-1.96%	463
May 28, 2026	11.86	11.86	11.77	11.77	11.77	-0.99%	4,442
May 27, 2026	11.89	11.89	11.89	11.89	11.89	-6.45%	85
May 26, 2026	12.71	12.71	12.71	12.71	12.71	-3.69%	122
May 22, 2026	13.30	13.30	13.20	13.20	13.20	-0.78%	511
May 21, 2026	13.77	13.77	13.30	13.30	13.30	-2.37%	743
May 20, 2026	14.04	14.04	13.49	13.62	13.62	-5.33%	3,319
May 19, 2026	14.17	14.39	14.17	14.39	14.39	2.34%	617
May 18, 2026	14.16	14.16	14.06	14.06	14.06	0.13%	1,019
May 15, 2026	14.04	14.04	14.04	14.04	14.04	1.08%	20
May 14, 2026	13.89	13.89	13.89	13.89	13.89	0.99%	163
May 13, 2026	13.87	13.87	13.76	13.76	13.76	-1.32%	532
May 12, 2026	13.67	13.94	13.67	13.94	13.94	5.39%	712
May 11, 2026	12.57	13.23	12.57	13.23	13.23	5.54%	2,235
May 8, 2026	12.70	12.72	12.53	12.53	12.53	-0.79%	311
May 7, 2026	12.63	12.63	12.63	12.63	12.63	-1.09%	96
May 6, 2026	12.79	12.79	12.77	12.77	12.77	-7.11%	506
May 5, 2026	13.77	13.79	13.70	13.75	13.75	-0.71%	12,986
May 4, 2026	13.36	13.85	13.36	13.85	13.85	3.66%	203
May 1, 2026	13.58	13.58	13.36	13.36	13.36	-3.50%	1,966
Apr 30, 2026	13.80	13.84	13.66	13.84	13.84	-1.67%	758
Apr 29, 2026	13.79	14.08	13.79	14.08	14.08	6.49%	285
Apr 28, 2026	13.07	13.22	13.07	13.22	13.22	2.46%	204
Apr 27, 2026	12.89	12.96	12.89	12.91	12.90	1.71%	417
Apr 24, 2026	12.67	12.77	12.67	12.69	12.69	-0.37%	1,741
Apr 23, 2026	12.43	12.74	12.29	12.74	12.73	3.59%	1,311
Apr 22, 2026	12.10	12.32	12.00	12.29	12.29	2.97%	2,544
Apr 21, 2026	11.94	11.94	11.94	11.94	11.94	4.66%	127
Apr 20, 2026	11.60	11.60	11.41	11.41	11.41	1.24%	1,621
Apr 17, 2026	10.88	11.27	10.88	11.27	11.27	-6.38%	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

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.