Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
15.80
-0.07 (-0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
QIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.80 | 15.80 | 15.36 | 15.80 | 15.80 | -0.44% | 5,171 |
| Dec 4, 2025 | 15.84 | 15.87 | 15.84 | 15.87 | 15.87 | -0.50% | 322 |
| Dec 3, 2025 | 16.06 | 16.13 | 15.95 | 15.95 | 15.95 | -2.06% | 1,038 |
| Dec 2, 2025 | 16.24 | 16.46 | 16.01 | 16.29 | 16.29 | -7.42% | 12,806 |
| Dec 1, 2025 | 16.68 | 17.59 | 16.68 | 17.59 | 17.59 | 1.97% | 4,612 |
| Nov 26, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -3.11% | 452 |
| Nov 25, 2025 | 17.46 | 17.80 | 17.15 | 17.80 | 17.80 | -4.11% | 4,775 |
| Nov 24, 2025 | 18.48 | 18.57 | 18.00 | 18.57 | 18.57 | 0.25% | 12,142 |
| Nov 21, 2025 | 18.56 | 18.58 | 17.80 | 18.52 | 18.52 | 6.19% | 28,753 |
| Nov 20, 2025 | 18.79 | 18.79 | 17.44 | 17.44 | 17.44 | -6.16% | 2,870 |
| Nov 19, 2025 | 18.58 | 18.59 | 18.52 | 18.58 | 18.58 | -0.28% | 1,812 |
| Nov 18, 2025 | 18.53 | 18.74 | 18.51 | 18.64 | 18.64 | 0.91% | 2,149 |
| Nov 17, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -2.53% | 67 |
| Nov 14, 2025 | 18.85 | 18.95 | 18.85 | 18.95 | 18.95 | 1.06% | 618 |
| Nov 13, 2025 | 19.00 | 19.00 | 18.19 | 18.75 | 18.75 | -2.72% | 2,853 |
| Nov 12, 2025 | 19.24 | 19.31 | 19.15 | 19.27 | 19.27 | -0.92% | 2,778 |
| Nov 11, 2025 | 19.10 | 19.45 | 17.97 | 19.45 | 19.45 | 0.53% | 7,479 |
| Nov 10, 2025 | 19.01 | 19.35 | 18.40 | 19.35 | 19.35 | 2.49% | 7,265 |
| Nov 7, 2025 | 18.74 | 19.81 | 18.45 | 18.88 | 18.88 | 1.02% | 22,902 |
| Nov 6, 2025 | 18.80 | 18.92 | 18.67 | 18.69 | 18.69 | -1.01% | 7,402 |
| Nov 5, 2025 | 19.03 | 19.03 | 18.52 | 18.88 | 18.88 | 2.44% | 5,289 |
| Nov 4, 2025 | 18.73 | 18.81 | 17.85 | 18.43 | 18.43 | -3.36% | 25,363 |
| Nov 3, 2025 | 18.98 | 19.07 | 18.45 | 19.07 | 19.07 | -1.24% | 11,984 |
| Oct 31, 2025 | 19.18 | 19.31 | 19.18 | 19.31 | 19.31 | 2.70% | 282 |
| Oct 30, 2025 | 18.90 | 18.90 | 18.71 | 18.80 | 18.80 | -3.83% | 3,342 |
| Oct 29, 2025 | 19.39 | 19.67 | 19.29 | 19.55 | 19.55 | 0.51% | 20,719 |
| Oct 28, 2025 | 19.19 | 19.45 | 19.15 | 19.45 | 19.45 | 2.54% | 1,555 |
| Oct 27, 2025 | 18.90 | 19.02 | 18.89 | 18.97 | 18.97 | -0.11% | 5,197 |
| Oct 24, 2025 | 18.94 | 18.99 | 18.86 | 18.99 | 18.99 | 0.03% | 1,735 |
| Oct 23, 2025 | 18.70 | 18.99 | 18.70 | 18.99 | 18.98 | 0.64% | 651 |
| Oct 22, 2025 | 18.84 | 18.87 | 18.84 | 18.87 | 18.87 | -2.86% | 580 |
| Oct 21, 2025 | 19.06 | 19.42 | 19.03 | 19.42 | 19.42 | 1.20% | 5,535 |
| Oct 20, 2025 | 18.93 | 19.19 | 18.93 | 19.19 | 19.19 | 0.79% | 3,992 |
| Oct 17, 2025 | 19.03 | 19.11 | 19.02 | 19.04 | 19.04 | 0.90% | 4,138 |
| Oct 16, 2025 | 19.27 | 19.27 | 18.87 | 18.87 | 18.87 | -2.15% | 2,453 |
| Oct 15, 2025 | 19.37 | 19.37 | 19.12 | 19.28 | 19.28 | -0.67% | 396 |
| Oct 14, 2025 | 19.38 | 19.46 | 19.38 | 19.42 | 19.42 | 1.45% | 2,470 |
| Oct 13, 2025 | 19.14 | 19.31 | 19.07 | 19.14 | 19.14 | 1.70% | 2,271 |
| Oct 10, 2025 | 19.31 | 19.31 | 18.82 | 18.82 | 18.82 | -2.65% | 919 |
| Oct 9, 2025 | 19.35 | 19.35 | 19.09 | 19.33 | 19.33 | 0.31% | 2,088 |
| Oct 8, 2025 | 19.25 | 19.31 | 19.22 | 19.27 | 19.27 | 0.14% | 918 |
| Oct 7, 2025 | 19.04 | 19.24 | 19.04 | 19.24 | 19.24 | 1.28% | 492 |
| Oct 6, 2025 | 19.34 | 19.34 | 19.00 | 19.00 | 19.00 | -0.38% | 1,404 |
| Oct 3, 2025 | 19.25 | 19.25 | 19.00 | 19.07 | 19.07 | -1.18% | 2,254 |
| Oct 2, 2025 | 19.07 | 19.39 | 19.05 | 19.30 | 19.30 | -1.03% | 15,129 |
| Oct 1, 2025 | 19.15 | 19.50 | 19.15 | 19.50 | 19.50 | 1.74% | 900 |
| Sep 30, 2025 | 19.04 | 19.50 | 19.00 | 19.17 | 19.17 | -0.85% | 3,334 |
| Sep 29, 2025 | 19.32 | 19.40 | 19.30 | 19.33 | 19.33 | 0.26% | 11,423 |
| Sep 26, 2025 | 19.15 | 19.28 | 19.15 | 19.28 | 19.28 | 1.47% | 2,096 |
| Sep 25, 2025 | 19.13 | 19.17 | 19.00 | 19.00 | 19.00 | -2.01% | 1,922 |