Simplify Exchange Traded Funds (QIS) Historical Stock Data
24.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QIS is up 0.06% a day on average. There have been 14 days where Simplify Exchange Traded Funds closed green and 16 days where QIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 24.48 | 24.58 | ↑$0.10 (0.41%) | 24.48 | 24.66 | 1.84K |
| 2024-11-19 | 24.66 | 24.60 | ↓$0.07 (-0.26%) | 24.59 | 24.66 | 881 |
| 2024-11-18 | 24.67 | 24.60 | ↓$0.07 (-0.28%) | 24.60 | 24.69 | 8.73K |
| 2024-11-15 | 24.51 | 24.74 | ↑$0.23 (0.94%) | 24.49 | 25.39 | 16.02K |
| 2024-11-14 | 24.50 | 24.46 | ↓$0.05 (-0.18%) | 24.33 | 24.62 | 3.09K |
| 2024-11-13 | 24.20 | 24.32 | ↑$0.12 (0.50%) | 24.16 | 24.45 | 25.23K |
| 2024-11-12 | 23.33 | 24.17 | ↑$0.85 (3.63%) | 23.33 | 24.64 | 22.52K |
| 2024-11-11 | 24.26 | 24.26 | ↑$0.00 (0.00%) | 24.26 | 24.26 | 216 |
| 2024-11-08 | 24.13 | 24.07 | ↓$0.06 (-0.25%) | 24.07 | 24.25 | 73.55K |
| 2024-11-07 | 24.13 | 24.13 | ↑$0.00 (0.00%) | 24.13 | 24.13 | 739 |
| 2024-11-06 | 24.01 | 23.98 | ↓$0.02 (-0.10%) | 23.98 | 24.01 | 20.75K |
| 2024-11-05 | 24.20 | 24.29 | ↑$0.09 (0.37%) | 23.93 | 24.29 | 5.62K |
| 2024-11-04 | 24.31 | 24.12 | ↓$0.19 (-0.79%) | 24.02 | 24.31 | 2.12K |
| 2024-11-01 | 24.15 | 24.31 | ↑$0.16 (0.66%) | 24.15 | 24.33 | 1.94K |
| 2024-10-31 | 24.30 | 24.22 | ↓$0.08 (-0.33%) | 23.98 | 24.35 | 3.43K |
| 2024-10-30 | 24.07 | 24.18 | ↑$0.11 (0.48%) | 24.04 | 24.18 | 1.23K |
| 2024-10-29 | 24.35 | 24.22 | ↓$0.14 (-0.55%) | 24.02 | 24.35 | 13.80K |
| 2024-10-28 | 24.00 | 24.20 | ↑$0.20 (0.83%) | 22.96 | 24.51 | 8.77K |
| 2024-10-25 | 24.20 | 24.15 | ↓$0.05 (-0.19%) | 24.15 | 24.46 | 6.28K |
| 2024-10-24 | 24.26 | 24.26 | ↓$0.00 (-0.02%) | 24.16 | 24.26 | 1.42K |
| 2024-10-23 | 24.46 | 24.29 | ↓$0.18 (-0.72%) | 24.22 | 24.67 | 6.49K |
| 2024-10-22 | 24.31 | 24.03 | ↓$0.28 (-1.14%) | 24.03 | 24.35 | 19.13K |
| 2024-10-21 | 24.61 | 24.29 | ↓$0.32 (-1.30%) | 22.70 | 25.43 | 17.80K |
| 2024-10-18 | 23.94 | 24.09 | ↑$0.15 (0.65%) | 23.94 | 24.09 | 2.09K |
| 2024-10-17 | 24.23 | 23.97 | ↓$0.26 (-1.06%) | 23.95 | 24.25 | 1.95K |
| 2024-10-16 | 24.09 | 24.16 | ↑$0.07 (0.27%) | 23.94 | 24.16 | 3.80K |
| 2024-10-15 | 24.12 | 24.37 | ↑$0.25 (1.04%) | 24.02 | 24.37 | 203.62K |
| 2024-10-14 | 24.09 | 23.97 | ↓$0.13 (-0.52%) | 23.81 | 24.13 | 9.31K |
| 2024-10-11 | 24.15 | 24.08 | ↓$0.07 (-0.31%) | 24.08 | 24.15 | 442 |
| 2024-10-10 | 24.09 | 24.09 | ↑$0.00 (0.00%) | 24.09 | 24.09 | 64 |
Create an account or log in to view more rows.
$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!
$QIS run it!
$QIS lmao wtf was that