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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-05 | 24.71 | 24.80 | ↑$0.09 (0.35%) | 24.64 | 24.80 | 4.53K |
2025-02-04 | 24.76 | 24.72 | ↓$0.04 (-0.18%) | 24.47 | 24.79 | 13.38K |
2025-02-03 | 24.79 | 24.78 | ↓$0.01 (-0.05%) | 24.67 | 24.96 | 9.27K |
2025-01-31 | 24.55 | 24.67 | ↑$0.12 (0.49%) | 24.55 | 24.70 | 27.84K |
2025-01-30 | 24.48 | 24.55 | ↑$0.07 (0.29%) | 24.48 | 24.55 | 14.66K |
2025-01-29 | 24.47 | 24.48 | ↑$0.01 (0.04%) | 24.44 | 24.48 | 5.86K |
2025-01-28 | 24.41 | 24.47 | ↑$0.06 (0.27%) | 24.41 | 24.47 | 1.20K |
2025-01-27 | 24.48 | 24.50 | ↑$0.02 (0.08%) | 24.46 | 24.50 | 4.27K |
2025-01-24 | 24.46 | 24.44 | ↓$0.02 (-0.08%) | 24.40 | 24.48 | 6.94K |
2025-01-23 | 24.35 | 24.38 | ↑$0.03 (0.11%) | 24.21 | 24.47 | 3.96K |
2025-01-22 | 24.38 | 24.33 | ↓$0.05 (-0.18%) | 24.33 | 24.45 | 6.04K |
2025-01-21 | 24.27 | 24.40 | ↑$0.13 (0.54%) | 24.27 | 24.45 | 3.87K |
2025-01-17 | 24.38 | 24.31 | ↓$0.07 (-0.29%) | 24.15 | 24.38 | 6.23K |
2025-01-16 | 24.52 | 24.38 | ↓$0.14 (-0.59%) | 24.38 | 24.52 | 860 |
2025-01-15 | 24.55 | 24.45 | ↓$0.10 (-0.43%) | 24.42 | 24.56 | 2.85K |
2025-01-14 | 24.49 | 24.38 | ↓$0.11 (-0.47%) | 24.38 | 24.55 | 3.64K |
2025-01-13 | 24.57 | 24.36 | ↓$0.22 (-0.88%) | 24.32 | 24.60 | 2.10K |
2025-01-10 | 24.55 | 24.50 | ↓$0.05 (-0.20%) | 24.50 | 24.72 | 36.26K |
2025-01-08 | 24.55 | 24.49 | ↓$0.07 (-0.26%) | 24.49 | 24.55 | 494 |
2025-01-07 | 24.45 | 24.49 | ↑$0.04 (0.16%) | 24.40 | 24.70 | 10.32K |
2025-01-06 | 24.55 | 24.46 | ↓$0.09 (-0.37%) | 24.37 | 24.57 | 7.66K |
2025-01-03 | 24.54 | 24.33 | ↓$0.21 (-0.86%) | 24.30 | 24.55 | 5.16K |
2025-01-02 | 24.34 | 24.39 | ↑$0.05 (0.18%) | 24.31 | 24.58 | 7.38K |
2024-12-31 | 24.70 | 24.50 | ↓$0.20 (-0.82%) | 24.38 | 24.70 | 5.51K |
2024-12-30 | 24.76 | 24.60 | ↓$0.16 (-0.65%) | 24.54 | 24.76 | 3.90K |
2024-12-27 | 24.51 | 24.55 | ↑$0.04 (0.16%) | 24.39 | 24.71 | 13.48K |
2024-12-26 | 24.79 | 24.43 | ↓$0.36 (-1.45%) | 24.43 | 24.79 | 6.72K |
2024-12-24 | 24.68 | 24.53 | ↓$0.16 (-0.63%) | 24.37 | 24.68 | 1.10K |
2024-12-23 | 24.48 | 24.37 | ↓$0.11 (-0.45%) | 24.37 | 24.68 | 4.76K |
2024-12-20 | 24.77 | 24.38 | ↓$0.39 (-1.57%) | 24.38 | 24.80 | 6.30K |
Create an account or log in to view more rows.
$QIS nice gap
$QIS Free money indeed??
$QIS This stock is the golden ticket.
$QIS we need one good push to moon this.
$QIS trash
$QIS I’m selling y’all have fun bag holding
$QIS Bull flag forming?
$QIS i like the stock
$QIS The best investment you can make is an investment in yourself or another person
$QIS we always finish green after a red week. Less go!