Simplify Exchange Traded Funds (IOPP) Historical Stock Data
23.54 ↑0.19 (0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IOPP is down -0.04% 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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 23.55 | 23.54 | ↓$0.00 (-0.01%) | 23.54 | 23.55 | 811 |
| 2025-03-13 | 23.34 | 23.35 | ↑$0.01 (0.06%) | 23.34 | 23.35 | 186 |
| 2025-03-12 | 23.43 | 23.47 | ↑$0.04 (0.15%) | 23.43 | 23.53 | 8.81K |
| 2025-03-11 | 23.47 | 23.48 | ↑$0.01 (0.04%) | 23.42 | 23.53 | 18.07K |
| 2025-03-10 | 23.40 | 23.39 | ↓$0.01 (-0.05%) | 23.32 | 23.40 | 1.14K |
| 2025-03-07 | 23.66 | 23.80 | ↑$0.14 (0.58%) | 23.66 | 23.80 | 146 |
| 2025-03-06 | 23.68 | 23.66 | ↓$0.02 (-0.09%) | 23.65 | 23.78 | 1.26K |
| 2025-03-05 | 23.59 | 23.65 | ↑$0.06 (0.27%) | 23.55 | 23.65 | 1.19K |
| 2025-03-04 | 22.93 | 22.95 | ↑$0.02 (0.09%) | 22.85 | 22.95 | 1.17K |
| 2025-03-03 | 23.11 | 22.90 | ↓$0.21 (-0.89%) | 22.90 | 23.19 | 2.60K |
| 2025-02-28 | 22.99 | 23.09 | ↑$0.10 (0.42%) | 22.99 | 23.09 | 2.48K |
| 2025-02-27 | 23.68 | 23.54 | ↓$0.15 (-0.61%) | 23.54 | 23.68 | 6.14K |
| 2025-02-26 | 23.97 | 23.93 | ↓$0.04 (-0.17%) | 23.91 | 23.97 | 1.60K |
| 2025-02-25 | 23.97 | 23.97 | ↑$0.00 (0.00%) | 23.97 | 23.98 | 12.37K |
| 2025-02-24 | 23.94 | 23.92 | ↓$0.02 (-0.08%) | 23.89 | 23.95 | 2.51K |
| 2025-02-21 | 24.21 | 24.04 | ↓$0.17 (-0.72%) | 24.04 | 24.21 | 1.72K |
| 2025-02-20 | 24.44 | 24.41 | ↓$0.03 (-0.11%) | 24.41 | 24.44 | 1.05K |
| 2025-02-19 | 24.23 | 24.31 | ↑$0.07 (0.31%) | 24.23 | 24.31 | 1.19K |
| 2025-02-18 | 24.03 | 24.05 | ↑$0.02 (0.06%) | 24.03 | 24.05 | 1.75K |
| 2025-02-14 | 24.27 | 24.20 | ↓$0.07 (-0.30%) | 24.20 | 24.28 | 2.69K |
| 2025-02-13 | 24.62 | 24.78 | ↑$0.16 (0.65%) | 24.56 | 24.78 | 10.89K |
| 2025-02-12 | 24.50 | 24.53 | ↑$0.03 (0.11%) | 24.44 | 24.59 | 1.31K |
| 2025-02-11 | 24.49 | 24.45 | ↓$0.04 (-0.15%) | 24.45 | 24.49 | 1.64K |
| 2025-02-10 | 24.98 | 24.98 | ↑$0.00 (0.02%) | 24.92 | 25.02 | 1.99K |
| 2025-02-07 | 25.11 | 24.86 | ↓$0.25 (-1.00%) | 24.79 | 25.11 | 11.26K |
| 2025-02-06 | 25.19 | 25.12 | ↓$0.07 (-0.27%) | 25.12 | 25.19 | 319 |
| 2025-02-05 | 25.35 | 25.36 | ↑$0.01 (0.05%) | 25.35 | 25.36 | 383 |
| 2025-02-04 | 25.39 | 25.43 | ↑$0.04 (0.14%) | 25.39 | 25.43 | 437 |
| 2025-02-03 | 25.23 | 25.37 | ↑$0.14 (0.57%) | 25.23 | 25.42 | 1.71K |
| 2025-01-31 | 25.30 | 25.21 | ↓$0.09 (-0.37%) | 25.17 | 25.34 | 2.29K |
Create an account or log in to view more rows.
$IOPP buy
$IOPP If options never existed
what do you think this stock would be trading at?
$IOPP Buy now
$IOPP low volume
expect flat or negative close
$IOPP breaking out of this wedge sooner than later
$IOPP nice
$IOPP what happened
$IOPP love this stock!!!!
$IOPP get ready bears and bulls
$IOPP yeah we're going green today