Simplify Exchange Traded Funds (IOPP) Historical Stock Data

26.81 ↑0.13 (0.48%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IOPP is up 0.01% a day on average. There have been 17 days where Simplify Exchange Traded Funds closed green and 13 days where IOPP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	26.81	26.81	↑$0.00 (0.00%)	26.81	26.81	54
2025-12-04	26.68	26.68	↑$0.00 (0.00%)	26.68	26.68	121
2025-12-03	26.48	26.46	↓$0.02 (-0.08%)	26.46	26.52	720
2025-12-02	26.77	26.75	↓$0.02 (-0.09%)	26.72	26.77	25.31K
2025-12-01	26.97	26.96	↓$0.01 (-0.03%)	26.96	27.05	1.65K
2025-11-28	27.08	27.11	↑$0.03 (0.11%)	27.07	27.11	1.16K
2025-11-26	27.13	27.21	↑$0.08 (0.30%)	27.10	27.23	4.25K
2025-11-25	27.01	27.11	↑$0.10 (0.37%)	27.01	27.11	7.60K
2025-11-24	26.92	26.92	↑$0.00 (0.00%)	26.92	26.92	45
2025-11-21	26.67	26.62	↓$0.05 (-0.18%)	26.61	26.68	25.72K
2025-11-20	27.30	27.09	↓$0.21 (-0.77%)	27.09	27.30	218
2025-11-19	27.35	27.34	↓$0.01 (-0.04%)	27.30	27.36	4.76K
2025-11-18	27.08	27.12	↑$0.04 (0.16%)	27.08	27.15	831
2025-11-17	27.29	27.14	↓$0.15 (-0.56%)	27.14	27.29	766
2025-11-14	27.17	27.16	↓$0.01 (-0.05%)	27.15	27.29	8.52K
2025-11-13	27.21	27.15	↓$0.06 (-0.20%)	27.15	27.27	6.17K
2025-11-12	27.48	27.47	↓$0.01 (-0.03%)	27.47	27.48	128
2025-11-11	27.67	27.67	↑$0.00 (0.00%)	27.67	27.67	16
2025-11-10	27.12	27.31	↑$0.19 (0.69%)	27.12	27.31	1.44K
2025-11-07	26.92	26.96	↑$0.04 (0.14%)	26.92	26.96	720
2025-11-06	26.92	26.92	↑$0.00 (0.00%)	26.92	26.92	186
2025-11-05	27.49	27.49	↑$0.00 (0.00%)	27.49	27.49	11
2025-11-04	27.29	27.32	↑$0.03 (0.11%)	27.29	27.32	364
2025-11-03	27.50	27.43	↓$0.07 (-0.27%)	27.39	27.50	1.17K
2025-10-31	27.35	27.38	↑$0.03 (0.10%)	27.35	27.38	547
2025-10-30	27.62	27.56	↓$0.06 (-0.22%)	26.01	28.40	11
2025-10-29	27.40	27.65	↑$0.25 (0.92%)	26.01	28.40	7.98K
2025-10-28	27.65	27.65	↑$0.00 (0.00%)	27.65	27.65	6
2025-10-27	27.72	27.77	↑$0.05 (0.19%)	27.69	27.77	1.32K
2025-10-24	27.70	27.64	↓$0.06 (-0.22%)	27.63	27.70	3.71K