Simplify Exchange Traded Funds (QIS) Historical Stock Data
24.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QIS is down -0.10% a day on average. There have been 9 days where Simplify Exchange Traded Funds closed green and 21 days where QIS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-19 | 24.59 | 24.48 | ↓$0.11 (-0.43%) | 24.48 | 25.00 | 23.12K |
| 2024-12-18 | 24.90 | 25.07 | ↑$0.17 (0.68%) | 24.73 | 25.25 | 7.87K |
| 2024-12-17 | 25.03 | 24.78 | ↓$0.25 (-1.00%) | 24.70 | 25.03 | 26.10K |
| 2024-12-16 | 24.90 | 24.80 | ↓$0.10 (-0.40%) | 24.71 | 24.90 | 1.69K |
| 2024-12-13 | 24.94 | 24.75 | ↓$0.20 (-0.78%) | 24.63 | 24.96 | 8.48K |
| 2024-12-12 | 24.85 | 24.70 | ↓$0.15 (-0.60%) | 24.62 | 24.85 | 4.05K |
| 2024-12-11 | 24.87 | 24.55 | ↓$0.32 (-1.29%) | 24.54 | 24.87 | 5.69K |
| 2024-12-10 | 24.92 | 24.87 | ↓$0.05 (-0.20%) | 24.75 | 24.92 | 7.11K |
| 2024-12-09 | 24.91 | 24.85 | ↓$0.06 (-0.24%) | 24.85 | 24.92 | 6.27K |
| 2024-12-06 | 24.90 | 24.84 | ↓$0.06 (-0.24%) | 24.75 | 24.90 | 6.50K |
| 2024-12-05 | 24.90 | 24.88 | ↓$0.02 (-0.08%) | 24.84 | 24.91 | 95.87K |
| 2024-12-04 | 24.90 | 24.82 | ↓$0.08 (-0.34%) | 24.72 | 24.93 | 9.93K |
| 2024-12-03 | 24.81 | 24.80 | ↓$0.01 (-0.04%) | 24.73 | 24.82 | 5.70K |
| 2024-12-02 | 24.74 | 24.69 | ↓$0.05 (-0.20%) | 24.69 | 24.74 | 4.01K |
| 2024-11-29 | 24.78 | 24.78 | ↑$0.00 (0.00%) | 24.78 | 24.78 | 339 |
| 2024-11-27 | 25.04 | 24.92 | ↓$0.12 (-0.48%) | 24.92 | 25.04 | 4.78K |
| 2024-11-26 | 24.65 | 24.65 | ↑$0.00 (0.00%) | 24.65 | 24.65 | 641 |
| 2024-11-25 | 24.60 | 24.67 | ↑$0.07 (0.28%) | 24.60 | 24.72 | 3.19K |
| 2024-11-22 | 24.49 | 24.58 | ↑$0.09 (0.37%) | 24.49 | 25.38 | 21.35K |
| 2024-11-21 | 24.60 | 24.54 | ↓$0.06 (-0.24%) | 24.54 | 24.60 | 2.10K |
| 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 |
Create an account or log in to view more rows.
$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!
$QIS run it!