Simplify Exchange Traded Funds (QIS) Historical Stock Data

24.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, QIS is down -0.26% a day on average. There have been 11 days where Simplify Exchange Traded Funds closed green and 19 days where QIS closed red.

DateOpenCloseChangeLowHighVolume
2025-02-0524.7124.80↑$0.09 (0.35%)24.6424.804.53K
2025-02-0424.7624.72↓$0.04 (-0.18%)24.4724.7913.38K
2025-02-0324.7924.78↓$0.01 (-0.05%)24.6724.969.27K
2025-01-3124.5524.67↑$0.12 (0.49%)24.5524.7027.84K
2025-01-3024.4824.55↑$0.07 (0.29%)24.4824.5514.66K
2025-01-2924.4724.48↑$0.01 (0.04%)24.4424.485.86K
2025-01-2824.4124.47↑$0.06 (0.27%)24.4124.471.20K
2025-01-2724.4824.50↑$0.02 (0.08%)24.4624.504.27K
2025-01-2424.4624.44↓$0.02 (-0.08%)24.4024.486.94K
2025-01-2324.3524.38↑$0.03 (0.11%)24.2124.473.96K
2025-01-2224.3824.33↓$0.05 (-0.18%)24.3324.456.04K
2025-01-2124.2724.40↑$0.13 (0.54%)24.2724.453.87K
2025-01-1724.3824.31↓$0.07 (-0.29%)24.1524.386.23K
2025-01-1624.5224.38↓$0.14 (-0.59%)24.3824.52860
2025-01-1524.5524.45↓$0.10 (-0.43%)24.4224.562.85K
2025-01-1424.4924.38↓$0.11 (-0.47%)24.3824.553.64K
2025-01-1324.5724.36↓$0.22 (-0.88%)24.3224.602.10K
2025-01-1024.5524.50↓$0.05 (-0.20%)24.5024.7236.26K
2025-01-0824.5524.49↓$0.07 (-0.26%)24.4924.55494
2025-01-0724.4524.49↑$0.04 (0.16%)24.4024.7010.32K
2025-01-0624.5524.46↓$0.09 (-0.37%)24.3724.577.66K
2025-01-0324.5424.33↓$0.21 (-0.86%)24.3024.555.16K
2025-01-0224.3424.39↑$0.05 (0.18%)24.3124.587.38K
2024-12-3124.7024.50↓$0.20 (-0.82%)24.3824.705.51K
2024-12-3024.7624.60↓$0.16 (-0.65%)24.5424.763.90K
2024-12-2724.5124.55↑$0.04 (0.16%)24.3924.7113.48K
2024-12-2624.7924.43↓$0.36 (-1.45%)24.4324.796.72K
2024-12-2424.6824.53↓$0.16 (-0.63%)24.3724.681.10K
2024-12-2324.4824.37↓$0.11 (-0.45%)24.3724.684.76K
2024-12-2024.7724.38↓$0.39 (-1.57%)24.3824.806.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$QIS we need one good push to moon this.

0 Like Report
a

$QIS trash

0 Like Report
rikutarii3

$QIS I’m selling y’all have fun bag holding

0 Like Report
gangganggang

$QIS The best investment you can make is an investment in yourself or another person

0 Like Report
three_dayNotice

$QIS we always finish green after a red week. Less go!

0 Like Report