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