Simplify Exchange Traded Funds (IOPP) Historical Stock Data

27.05 ↑0.46 (1.74%)

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 16 days where Simplify Exchange Traded Funds closed green and 14 days where IOPP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-19	26.93	27.05	↑$0.12 (0.45%)	26.89	27.05	1.54K
2025-12-18	26.59	26.59	↑$0.00 (0.00%)	26.59	26.59	35
2025-12-17	26.40	26.38	↓$0.02 (-0.08%)	26.37	26.41	1.18K
2025-12-16	26.42	26.49	↑$0.07 (0.26%)	26.41	26.49	1.05K
2025-12-15	26.59	26.55	↓$0.04 (-0.17%)	26.55	26.59	461
2025-12-12	26.51	26.47	↓$0.04 (-0.15%)	26.36	26.51	4.09K
2025-12-11	26.65	26.65	↑$0.00 (0.00%)	26.65	26.65	140
2025-12-10	26.46	26.56	↑$0.10 (0.39%)	26.46	26.56	1.17K
2025-12-09	26.56	26.59	↑$0.03 (0.10%)	26.56	26.59	153
2025-12-08	26.35	26.28	↓$0.07 (-0.26%)	26.25	26.36	2.17K
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