Simplify Exchange Traded Funds (IOPP) Historical Stock Data
30.28 ↓0.28 (-0.92%)
As of August 20, 2024, 9:34am EST.
Historical Data
In the past 30 trading days, IOPP is down -0.08% a day on average. There have been 12 days where Simplify Exchange Traded Funds closed green and 14 days where IOPP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-09-06 | 30.48 | 30.28 | ↓$0.20 (-0.65%) | 30.24 | 30.48 | 2.73K |
2024-09-05 | 30.56 | 30.56 | ↑$0.01 (0.02%) | 30.54 | 30.56 | 890 |
2024-09-04 | 30.37 | 30.21 | ↓$0.16 (-0.53%) | 30.21 | 30.37 | 5.04K |
2024-09-03 | 30.37 | 30.23 | ↓$0.14 (-0.47%) | 30.23 | 30.37 | 2.10K |
2024-08-30 | 30.34 | 30.36 | ↑$0.02 (0.07%) | 30.32 | 30.36 | 1.60K |
2024-08-29 | 30.10 | 30.05 | ↓$0.05 (-0.16%) | 30.05 | 30.14 | 5.44K |
2024-08-28 | 30.08 | 30.05 | ↓$0.03 (-0.11%) | 30.05 | 30.10 | 2.25K |
2024-08-27 | 30.11 | 30.19 | ↑$0.08 (0.25%) | 30.11 | 30.20 | 3.15K |
2024-08-26 | 30.50 | 30.18 | ↓$0.32 (-1.06%) | 30.16 | 30.50 | 4.38K |
2024-08-23 | 30.18 | 30.30 | ↑$0.12 (0.40%) | 30.18 | 30.30 | 5.60K |
2024-08-21 | 29.84 | 29.89 | ↑$0.05 (0.15%) | 29.84 | 29.91 | 2.44K |
2024-08-20 | 29.87 | 29.88 | ↑$0.01 (0.03%) | 29.85 | 29.88 | 2.91K |
2024-08-19 | 29.93 | 29.87 | ↓$0.06 (-0.20%) | 29.86 | 29.93 | 4.25K |
2024-08-16 | 29.66 | 29.66 | ↑$0.00 (0.01%) | 29.65 | 29.72 | 5.40K |
2024-08-15 | 29.11 | 29.23 | ↑$0.12 (0.40%) | 29.11 | 29.26 | 4.39K |
2024-08-14 | 28.99 | 28.98 | ↓$0.01 (-0.05%) | 28.98 | 29.00 | 1.28K |
2024-08-13 | 28.87 | 28.86 | ↓$0.01 (-0.05%) | 28.86 | 28.90 | 2.35K |
2024-08-12 | 28.98 | 28.95 | ↓$0.03 (-0.12%) | 28.95 | 28.98 | 2.35K |
2024-08-09 | 28.74 | 28.83 | ↑$0.09 (0.32%) | 28.74 | 28.86 | 851 |
2024-08-08 | 28.87 | 28.82 | ↓$0.05 (-0.18%) | 28.82 | 28.88 | 5.11K |
2024-08-07 | 28.59 | 28.51 | ↓$0.08 (-0.27%) | 28.51 | 28.59 | 622 |
2024-08-06 | 28.23 | 28.29 | ↑$0.06 (0.20%) | 28.23 | 28.36 | 4.49K |
2024-08-05 | 28.10 | 28.12 | ↑$0.02 (0.08%) | 27.74 | 28.26 | 6.19K |
2024-08-02 | 28.82 | 28.81 | ↓$0.01 (-0.04%) | 28.78 | 28.82 | 1.62K |
2024-08-01 | 28.99 | 28.86 | ↓$0.13 (-0.44%) | 28.83 | 28.99 | 3.79K |
2024-07-31 | 29.13 | 29.20 | ↑$0.07 (0.23%) | 29.13 | 29.21 | 4.96K |
Create an account or log in to view more rows.
$IOPP what happened
$IOPP love this stock!!!!
$IOPP get ready bears and bulls
$IOPP yeah we're going green today
$IOPP a comeback is always more fun than an all out win!!!!
$IOPP buy SHARES
$IOPP f this stock
$IOPP not yet time to short