Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
21.45
+0.08 (0.36%)
Jun 27, 2025, 4:00 PM - Market closed
QIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.34 | 21.61 | 21.34 | 21.45 | 21.45 | 0.36% | 3,159 |
| Jun 26, 2025 | 20.94 | 21.37 | 20.74 | 21.37 | 21.37 | 2.21% | 15,533 |
| Jun 25, 2025 | 20.95 | 21.13 | 20.79 | 20.91 | 20.91 | 4.69% | 3,118 |
| Jun 24, 2025 | 20.95 | 21.20 | 19.97 | 19.97 | 19.88 | -5.15% | 5,442 |
| Jun 23, 2025 | 21.02 | 21.11 | 20.84 | 21.05 | 20.95 | -0.91% | 2,035 |
| Jun 20, 2025 | 21.16 | 21.28 | 21.11 | 21.25 | 21.15 | 0.03% | 5,286 |
| Jun 18, 2025 | 21.52 | 21.52 | 21.24 | 21.24 | 21.14 | -1.06% | 1,762 |
| Jun 17, 2025 | 21.50 | 21.70 | 21.43 | 21.47 | 21.37 | -1.88% | 9,208 |
| Jun 16, 2025 | 21.75 | 21.88 | 21.75 | 21.88 | 21.78 | 0.16% | 888 |
| Jun 13, 2025 | 22.03 | 22.08 | 21.71 | 21.84 | 21.74 | -0.59% | 14,250 |
| Jun 12, 2025 | 21.84 | 22.12 | 21.84 | 21.97 | 21.87 | 0.56% | 1,100 |
| Jun 11, 2025 | 22.26 | 22.31 | 21.85 | 21.85 | 21.75 | -1.93% | 8,249 |
| Jun 10, 2025 | 22.10 | 22.28 | 22.10 | 22.28 | 22.18 | - | 290 |
| Jun 9, 2025 | 22.09 | 22.28 | 22.09 | 22.28 | 22.17 | 0.63% | 3,463 |
| Jun 6, 2025 | 22.24 | 22.24 | 22.04 | 22.14 | 22.03 | 0.76% | 1,405 |
| Jun 5, 2025 | 21.89 | 22.28 | 21.89 | 21.97 | 21.87 | -1.52% | 5,393 |
| Jun 4, 2025 | 22.06 | 22.31 | 22.03 | 22.31 | 22.20 | 0.81% | 5,370 |
| Jun 3, 2025 | 21.96 | 22.24 | 21.96 | 22.13 | 22.03 | 0.62% | 2,783 |
| Jun 2, 2025 | 21.73 | 21.99 | 21.64 | 21.99 | 21.89 | 0.25% | 892 |
| May 30, 2025 | 21.98 | 22.16 | 21.92 | 21.94 | 21.84 | -1.44% | 5,725 |
| May 29, 2025 | 22.22 | 22.26 | 22.06 | 22.26 | 22.15 | -0.57% | 3,239 |
| May 28, 2025 | 22.31 | 22.56 | 22.31 | 22.39 | 22.28 | -1.23% | 6,808 |
| May 27, 2025 | 22.39 | 22.67 | 22.39 | 22.67 | 22.56 | 0.60% | 598 |
| May 23, 2025 | 22.36 | 22.68 | 22.36 | 22.53 | 22.42 | -1.65% | 4,973 |
| May 22, 2025 | 23.12 | 23.26 | 22.39 | 22.91 | 22.80 | 0.54% | 21,788 |
| May 21, 2025 | 22.90 | 23.01 | 22.69 | 22.79 | 22.68 | -2.78% | 3,710 |
| May 20, 2025 | 23.28 | 23.58 | 23.28 | 23.44 | 23.33 | -0.34% | 21,851 |
| May 19, 2025 | 23.25 | 23.52 | 22.34 | 23.52 | 23.41 | 2.35% | 38,614 |
| May 16, 2025 | 23.10 | 23.14 | 22.98 | 22.98 | 22.87 | -0.95% | 1,462 |
| May 15, 2025 | 22.84 | 23.82 | 22.84 | 23.20 | 23.09 | 0.45% | 10,410 |
| May 14, 2025 | 23.05 | 23.10 | 23.05 | 23.10 | 22.99 | 0.16% | 3,065 |
| May 13, 2025 | 22.93 | 23.06 | 22.69 | 23.06 | 22.95 | -2.62% | 14,165 |
| May 12, 2025 | 22.20 | 23.68 | 22.20 | 23.68 | 23.57 | 7.43% | 7,740 |
| May 9, 2025 | 22.10 | 22.15 | 22.04 | 22.04 | 21.94 | -0.20% | 2,166 |
| May 8, 2025 | 22.05 | 22.29 | 22.04 | 22.09 | 21.98 | 0.02% | 10,723 |
| May 7, 2025 | 22.04 | 22.14 | 21.94 | 22.08 | 21.98 | 1.02% | 4,019 |
| May 6, 2025 | 21.99 | 22.06 | 21.86 | 21.86 | 21.75 | -2.55% | 3,815 |
| May 5, 2025 | 22.30 | 22.43 | 22.29 | 22.43 | 22.32 | 0.36% | 923 |
| May 2, 2025 | 22.15 | 22.35 | 21.95 | 22.35 | 22.24 | 0.36% | 3,751 |
| May 1, 2025 | 22.29 | 22.34 | 22.03 | 22.27 | 22.16 | 0.82% | 20,540 |
| Apr 30, 2025 | 21.94 | 22.09 | 21.94 | 22.09 | 21.98 | 0.58% | 1,024 |
| Apr 29, 2025 | 21.76 | 21.98 | 21.76 | 21.96 | 21.86 | 1.01% | 1,531 |
| Apr 28, 2025 | 21.98 | 22.08 | 21.74 | 21.74 | 21.64 | -1.24% | 3,916 |
| Apr 25, 2025 | 22.03 | 22.12 | 21.91 | 22.01 | 21.91 | 1.56% | 6,097 |
| Apr 24, 2025 | 21.39 | 21.72 | 21.39 | 21.67 | 21.57 | 0.30% | 3,759 |
| Apr 23, 2025 | 21.72 | 21.72 | 21.33 | 21.61 | 21.51 | 3.38% | 2,986 |
| Apr 22, 2025 | 20.69 | 21.06 | 20.69 | 20.90 | 20.80 | 1.55% | 6,544 |
| Apr 21, 2025 | 20.66 | 20.67 | 20.34 | 20.58 | 20.49 | -2.00% | 2,053 |
| Apr 17, 2025 | 21.18 | 21.18 | 21.00 | 21.00 | 20.90 | 0.92% | 824 |
| Apr 16, 2025 | 21.01 | 21.01 | 20.81 | 20.81 | 20.71 | -2.67% | 2,789 |