Simplify Exchange Traded Funds (QIS) Historical Stock Data

15.36 ↓0.06 (-0.38%)

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

Historical Data

In the past 30 trading days, QIS is up 0.05% a day on average. There have been 19 days where Simplify Exchange Traded Funds closed green and 11 days where QIS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	15.36	15.36	↑$0.00 (0.00%)	15.36	15.36	71
2025-12-23	15.03	15.42	↑$0.39 (2.59%)	15.03	15.42	505
2025-12-22	14.90	15.01	↑$0.11 (0.75%)	14.90	15.01	283
2025-12-19	15.18	14.94	↓$0.23 (-1.55%)	14.94	15.18	1.17K
2025-12-18	15.30	15.15	↓$0.15 (-0.95%)	15.07	15.30	11.12K
2025-12-17	15.28	15.27	↓$0.01 (-0.09%)	15.27	15.28	9.03K
2025-12-16	15.26	15.21	↓$0.05 (-0.32%)	15.11	15.29	9.28K
2025-12-15	15.39	15.28	↓$0.11 (-0.70%)	15.27	15.39	526
2025-12-12	14.97	15.13	↑$0.16 (1.05%)	14.90	15.13	1.02K
2025-12-11	14.77	15.06	↑$0.29 (1.96%)	14.77	15.06	1.41K
2025-12-10	14.76	14.76	↑$0.00 (0.00%)	14.76	14.76	141
2025-12-09	15.47	14.94	↓$0.53 (-3.44%)	14.94	15.47	275
2025-12-08	15.31	15.30	↓$0.01 (-0.09%)	15.30	15.44	1.75K
2025-12-05	15.80	15.80	↑$0.00 (0.00%)	15.56	15.80	2.38K
2025-12-04	15.84	15.87	↑$0.03 (0.19%)	15.84	15.87	322
2025-12-03	16.06	15.95	↓$0.11 (-0.68%)	15.95	16.13	385
2025-12-02	16.24	16.29	↑$0.05 (0.28%)	16.15	16.46	12.80K
2025-12-01	16.68	17.59	↑$0.91 (5.46%)	16.68	17.59	1.52K
2025-11-26	17.25	17.25	↑$0.00 (0.00%)	17.25	17.25	151
2025-11-25	17.46	17.80	↑$0.34 (1.97%)	17.25	17.80	4.77K
2025-11-24	18.48	18.57	↑$0.09 (0.47%)	18.00	18.57	12.13K
2025-11-21	18.56	18.52	↓$0.04 (-0.22%)	17.80	18.58	28.75K
2025-11-20	18.79	17.44	↓$1.35 (-7.19%)	17.44	18.79	458
2025-11-19	18.58	18.58	↑$0.01 (0.05%)	18.52	18.59	1.81K
2025-11-18	18.53	18.64	↑$0.11 (0.57%)	18.52	18.64	1.95K
2025-11-17	18.47	18.47	↑$0.00 (0.00%)	18.47	18.47	67
2025-11-14	18.85	18.95	↑$0.10 (0.54%)	18.85	18.95	585
2025-11-13	19.00	18.75	↓$0.25 (-1.32%)	18.75	19.00	2.62K
2025-11-12	19.24	19.27	↑$0.03 (0.18%)	19.24	19.30	2.38K
2025-11-11	19.10	19.45	↑$0.35 (1.85%)	17.97	19.45	7.44K