Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
19.28
+0.28 (1.47%)
Sep 26, 2025, 4:00 PM EDT - Market closed
QIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 19.37 | 19.39 | 19.37 | 19.39 | 19.29 | -0.33% | 689 |
| Sep 23, 2025 | 19.38 | 19.70 | 19.37 | 19.46 | 19.35 | 1.33% | 2,178 |
| Sep 22, 2025 | 19.15 | 19.26 | 19.15 | 19.20 | 19.10 | -2.34% | 2,227 |
| Sep 19, 2025 | 19.25 | 19.66 | 19.20 | 19.66 | 19.56 | 1.41% | 4,285 |
| Sep 18, 2025 | 19.53 | 19.53 | 19.25 | 19.39 | 19.29 | -0.02% | 744 |
| Sep 17, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.29 | -0.98% | 3,914 |
| Sep 16, 2025 | 19.61 | 19.76 | 19.41 | 19.58 | 19.48 | -2.19% | 2,450 |
| Sep 15, 2025 | 19.57 | 20.02 | 19.57 | 20.02 | 19.92 | -0.20% | 1,180 |
| Sep 12, 2025 | 19.91 | 20.06 | 19.91 | 20.06 | 19.96 | 2.40% | 2,335 |
| Sep 11, 2025 | 19.81 | 19.81 | 19.59 | 19.59 | 19.49 | 0.71% | 662 |
| Sep 10, 2025 | 19.30 | 19.56 | 19.30 | 19.45 | 19.35 | -0.51% | 1,440 |
| Sep 9, 2025 | 19.41 | 19.64 | 19.41 | 19.55 | 19.45 | -0.05% | 5,354 |
| Sep 8, 2025 | 19.46 | 19.56 | 19.46 | 19.56 | 19.46 | -0.52% | 2,587 |
| Sep 5, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.56 | -2.95% | 232 |
| Sep 4, 2025 | 20.08 | 20.26 | 19.86 | 20.26 | 20.15 | 2.06% | 146,385 |
| Sep 3, 2025 | 19.82 | 19.85 | 19.64 | 19.85 | 19.75 | 2.85% | 2,309 |
| Sep 2, 2025 | 19.31 | 19.31 | 19.15 | 19.30 | 19.20 | -1.00% | 2,080 |
| Aug 29, 2025 | 19.81 | 19.81 | 19.35 | 19.50 | 19.39 | -2.74% | 8,868 |
| Aug 28, 2025 | 19.76 | 20.05 | 19.76 | 20.05 | 19.94 | 0.27% | 1,492 |
| Aug 27, 2025 | 19.93 | 20.30 | 19.93 | 19.99 | 19.89 | -0.49% | 22,099 |
| Aug 26, 2025 | 20.10 | 20.12 | 19.94 | 20.09 | 19.99 | -0.44% | 6,654 |
| Aug 25, 2025 | 20.19 | 20.47 | 20.02 | 20.18 | 20.07 | -2.13% | 4,910 |
| Aug 22, 2025 | 20.32 | 20.88 | 20.32 | 20.62 | 20.51 | 3.71% | 3,940 |
| Aug 21, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.78 | 0.67% | 249 |
| Aug 20, 2025 | 19.77 | 19.77 | 19.51 | 19.75 | 19.64 | -0.97% | 1,846 |
| Aug 19, 2025 | 20.09 | 20.09 | 19.72 | 19.94 | 19.84 | -0.19% | 5,681 |
| Aug 18, 2025 | 20.10 | 20.10 | 19.98 | 19.98 | 19.87 | -0.01% | 278 |
| Aug 15, 2025 | 19.89 | 19.98 | 19.89 | 19.98 | 19.87 | -2.16% | 148 |
| Aug 14, 2025 | 20.30 | 20.42 | 20.30 | 20.42 | 20.31 | -0.44% | 4,104 |
| Aug 13, 2025 | 20.56 | 20.56 | 20.28 | 20.51 | 20.40 | -0.39% | 46,153 |
| Aug 12, 2025 | 20.43 | 20.60 | 20.37 | 20.59 | 20.48 | 1.78% | 4,892 |
| Aug 11, 2025 | 20.06 | 20.32 | 20.06 | 20.23 | 20.12 | -2.65% | 42,911 |
| Aug 8, 2025 | 20.60 | 20.78 | 20.37 | 20.78 | 20.67 | 3.16% | 9,645 |
| Aug 7, 2025 | 20.61 | 20.61 | 20.14 | 20.14 | 20.04 | -2.07% | 1,836 |
| Aug 6, 2025 | 20.20 | 20.57 | 20.08 | 20.57 | 20.46 | 4.20% | 15,528 |
| Aug 5, 2025 | 20.21 | 20.21 | 19.74 | 19.74 | 19.64 | -4.21% | 657 |
| Aug 4, 2025 | 20.50 | 20.71 | 20.50 | 20.61 | 20.50 | 4.88% | 1,255 |
| Aug 1, 2025 | 20.00 | 20.00 | 19.50 | 19.65 | 19.55 | -4.13% | 38,748 |
| Jul 31, 2025 | 21.01 | 21.01 | 20.49 | 20.49 | 20.39 | -2.04% | 390 |
| Jul 30, 2025 | 20.75 | 20.92 | 20.42 | 20.92 | 20.81 | -0.48% | 6,522 |
| Jul 29, 2025 | 21.03 | 21.03 | 20.71 | 21.02 | 20.91 | -0.17% | 9,365 |
| Jul 28, 2025 | 21.20 | 21.20 | 21.06 | 21.06 | 20.95 | -1.48% | 388 |
| Jul 25, 2025 | 21.29 | 21.40 | 21.29 | 21.37 | 21.26 | -0.14% | 4,201 |
| Jul 24, 2025 | 21.36 | 21.50 | 21.24 | 21.40 | 21.29 | 2.39% | 9,155 |
| Jul 23, 2025 | 20.59 | 20.90 | 20.58 | 20.90 | 20.79 | -0.45% | 1,083 |
| Jul 22, 2025 | 20.89 | 21.00 | 20.89 | 21.00 | 20.89 | 0.07% | 231 |
| Jul 21, 2025 | 21.08 | 21.09 | 20.95 | 20.98 | 20.87 | -1.50% | 9,046 |
| Jul 18, 2025 | 21.13 | 21.30 | 21.06 | 21.30 | 21.19 | 0.90% | 7,436 |