Skip to main content
Simplify Tara India Opportunities ETF (IOPP)
NYSEARCA: IOPP · Real-Time Price · USD
26.81
+0.13 (0.49%)
Dec 5, 2025, 4:00 PM EST - Market closed

IOPP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8126.8126.8126.8126.810.48%54
Dec 4, 202526.6826.6826.6826.6826.680.84%121
Dec 3, 202526.4826.5226.4626.4626.46-1.07%727
Dec 2, 202526.7726.7726.7226.7526.75-0.80%25,311
Dec 1, 202526.9727.0526.9626.9626.96-0.54%1,718
Nov 28, 202527.0827.1127.0727.1127.11-0.38%1,209
Nov 26, 202527.1327.2527.1027.2127.210.38%4,367
Nov 25, 202527.0127.1127.0127.1127.110.69%7,624
Nov 24, 202526.9226.9226.9226.9226.921.13%45
Nov 21, 202526.6726.7526.5826.6226.62-1.73%26,010
Nov 20, 202527.3027.3027.0927.0927.09-0.91%218
Nov 19, 202527.3527.3627.2927.3427.340.80%4,763
Nov 18, 202527.0827.1527.0827.1227.12-0.04%831
Nov 17, 202527.2927.2927.1427.1427.14-0.07%766
Nov 14, 202527.1727.2927.1527.1627.160.01%8,524
Nov 13, 202527.2127.2727.1527.1527.15-1.15%6,185
Nov 12, 202527.4827.4827.4727.4727.47-0.74%128
Nov 11, 202527.6827.6827.6827.6827.671.35%16
Nov 10, 202527.1227.3127.1227.3127.311.30%1,439
Nov 7, 202526.9226.9626.9226.9626.960.12%725
Nov 6, 202526.9226.9226.9226.9226.92-2.07%186
Nov 5, 202527.4927.4927.4927.4927.490.63%11
Nov 4, 202527.2927.3227.2927.3227.32-0.38%364
Nov 3, 202527.5027.5027.3927.4327.430.18%1,169
Oct 31, 202527.3527.3827.3527.3827.38-0.67%566
Oct 30, 202527.6227.6527.5627.5627.56-0.33%1,308
Oct 29, 202527.4028.4026.0127.6527.650.03%7,976
Oct 28, 202527.6527.6527.6527.6527.65-0.46%6
Oct 27, 202527.7227.7727.6927.7727.770.48%1,322
Oct 24, 202527.7027.7027.6327.6427.64-0.68%3,714
Oct 23, 202527.8327.8327.8327.8327.83-1.40%227
Oct 22, 202528.2028.3228.2028.2328.231.55%2,348
Oct 21, 202527.8827.8827.7927.7927.79-1.05%1,271
Oct 20, 202527.9428.1127.9428.0928.090.33%916
Oct 17, 202528.0328.0328.0028.0028.000.45%559
Oct 16, 202527.8727.8727.8727.8727.871.22%1,079
Oct 15, 202527.5427.5927.5427.5427.541.85%355
Oct 14, 202527.0427.0427.0427.0427.04-0.63%8
Oct 13, 202527.2127.2127.2127.2127.210.25%40
Oct 10, 202527.3627.3827.1427.1427.140.45%710
Oct 9, 202527.2927.3127.0227.0227.02-1.43%18,157
Oct 8, 202527.4427.4427.4127.4127.41-0.30%314
Oct 7, 202527.4627.5327.4627.4927.490.45%2,528
Oct 6, 202527.4227.4327.3527.3727.370.50%11,728
Oct 3, 202527.3127.3127.2327.2327.23-0.01%2,139
Oct 2, 202527.2727.2727.1627.2327.23-0.09%1,407
Oct 1, 202527.1927.2627.1927.2627.261.08%1,110
Sep 30, 202526.9526.9926.9526.9726.97-0.36%919
Sep 29, 202527.1027.1026.4127.0627.06-0.01%3,535
Sep 26, 202527.0127.0727.0127.0727.07-0.40%219
Sep 25, 202527.1827.1827.1827.1827.18-0.27%47
Sep 24, 202527.2927.2927.2527.2527.25-0.84%404
Sep 23, 202527.6627.6627.4727.4827.48-1.14%1,371
Sep 22, 202527.8327.8327.8027.8027.80-0.94%804
Sep 19, 202528.0728.0728.0628.0628.060.78%691
Sep 18, 202527.8727.8727.8527.8527.85-0.60%196
Sep 17, 202528.1828.1828.0228.0228.02-0.31%176
Sep 16, 202528.0328.1028.0128.1028.100.73%1,572
Sep 15, 202527.8427.9327.8427.9027.900.76%689
Sep 12, 202527.6727.6927.6627.6927.69-0.78%857
Sep 11, 202527.8027.9027.8027.9027.90-0.08%1,344
Sep 10, 202527.9327.9327.9327.9327.930.29%18
Sep 9, 202527.8927.8927.8527.8527.85-0.40%153
Sep 8, 202527.8127.9627.8127.9627.960.85%1,169
Sep 5, 202527.7327.7327.7227.7227.72-0.44%346
Sep 4, 202527.8127.8527.8127.8527.85-0.11%1,729
Sep 3, 202527.8927.8927.8227.8827.880.41%1,079
Sep 2, 202527.8127.8127.7427.7627.761.50%507
Aug 29, 202527.4527.4527.3527.3527.35-1.12%270
Aug 28, 202527.6627.6627.6627.6627.660.22%51
Aug 27, 202527.5127.6027.5127.6027.600.24%122
Aug 26, 202527.5427.5427.5227.5327.53-0.69%400
Aug 25, 202527.7927.7927.7327.7327.72-0.68%440
Aug 22, 202527.9227.9227.9227.9227.910.14%294
Aug 21, 202527.8827.8827.8827.8827.88-0.97%234
Aug 20, 202528.0828.1528.0728.1528.150.73%3,461
Aug 19, 202527.9527.9527.9527.9527.940.82%3
Aug 18, 202527.6627.7227.6427.7227.721.94%711
Aug 15, 202527.1927.1927.1927.1927.190.64%78
Aug 14, 202527.0327.0427.0127.0227.02-0.28%1,313
Aug 13, 202527.0927.0927.0927.0927.091.04%570
Aug 12, 202526.8126.8126.8126.8126.810.69%52
Aug 11, 202526.6126.6326.6126.6326.630.49%1,180
Aug 8, 202526.5326.5726.5026.5026.50-1.09%788
Aug 7, 202526.7926.7926.7926.7926.791.13%72
Aug 6, 202526.5926.5926.4026.4926.49-0.72%2,380
Aug 5, 202526.6826.6826.6826.6826.68-0.42%11
Aug 4, 202526.8026.8026.8026.8026.80-0.45%71
Aug 1, 202526.9226.9226.9226.9226.92-0.08%113
Jul 31, 202526.9326.9426.9326.9426.940.07%460
Jul 30, 202526.9527.0126.8926.9226.92-0.98%2,784
Jul 29, 202527.2027.2027.1727.1927.190.74%1,328
Jul 28, 202526.9926.9926.9826.9826.98-1.68%349
Jul 25, 202527.3527.4527.3527.4527.45-0.23%1,031
Jul 24, 202527.6227.6327.5127.5127.51-0.87%536
Jul 23, 202527.7527.7527.7527.7527.750.25%13
Jul 22, 202527.6827.6827.6727.6827.680.43%3,257
Jul 21, 202527.4127.5627.4127.5627.561.38%389
Jul 18, 202527.3027.3027.1927.1927.19-1.21%238
Jul 17, 202527.4427.5227.4427.5227.52-0.46%779