Skip to main content
Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
15.80
-0.07 (-0.44%)
Dec 5, 2025, 4:00 PM EST - Market closed

QIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.8015.8015.3615.8015.80-0.44%5,171
Dec 4, 202515.8415.8715.8415.8715.87-0.50%322
Dec 3, 202516.0616.1315.9515.9515.95-2.06%1,038
Dec 2, 202516.2416.4616.0116.2916.29-7.42%12,806
Dec 1, 202516.6817.5916.6817.5917.591.97%4,612
Nov 26, 202517.2517.2517.2517.2517.25-3.11%452
Nov 25, 202517.4617.8017.1517.8017.80-4.11%4,775
Nov 24, 202518.4818.5718.0018.5718.570.25%12,142
Nov 21, 202518.5618.5817.8018.5218.526.19%28,753
Nov 20, 202518.7918.7917.4417.4417.44-6.16%2,870
Nov 19, 202518.5818.5918.5218.5818.58-0.28%1,812
Nov 18, 202518.5318.7418.5118.6418.640.91%2,149
Nov 17, 202518.4718.4718.4718.4718.47-2.53%67
Nov 14, 202518.8518.9518.8518.9518.951.06%618
Nov 13, 202519.0019.0018.1918.7518.75-2.72%2,853
Nov 12, 202519.2419.3119.1519.2719.27-0.92%2,778
Nov 11, 202519.1019.4517.9719.4519.450.53%7,479
Nov 10, 202519.0119.3518.4019.3519.352.49%7,265
Nov 7, 202518.7419.8118.4518.8818.881.02%22,902
Nov 6, 202518.8018.9218.6718.6918.69-1.01%7,402
Nov 5, 202519.0319.0318.5218.8818.882.44%5,289
Nov 4, 202518.7318.8117.8518.4318.43-3.36%25,363
Nov 3, 202518.9819.0718.4519.0719.07-1.24%11,984
Oct 31, 202519.1819.3119.1819.3119.312.70%282
Oct 30, 202518.9018.9018.7118.8018.80-3.83%3,342
Oct 29, 202519.3919.6719.2919.5519.550.51%20,719
Oct 28, 202519.1919.4519.1519.4519.452.54%1,555
Oct 27, 202518.9019.0218.8918.9718.97-0.11%5,197
Oct 24, 202518.9418.9918.8618.9918.990.03%1,735
Oct 23, 202518.7018.9918.7018.9918.980.64%651
Oct 22, 202518.8418.8718.8418.8718.87-2.86%580
Oct 21, 202519.0619.4219.0319.4219.421.20%5,535
Oct 20, 202518.9319.1918.9319.1919.190.79%3,992
Oct 17, 202519.0319.1119.0219.0419.040.90%4,138
Oct 16, 202519.2719.2718.8718.8718.87-2.15%2,453
Oct 15, 202519.3719.3719.1219.2819.28-0.67%396
Oct 14, 202519.3819.4619.3819.4219.421.45%2,470
Oct 13, 202519.1419.3119.0719.1419.141.70%2,271
Oct 10, 202519.3119.3118.8218.8218.82-2.65%919
Oct 9, 202519.3519.3519.0919.3319.330.31%2,088
Oct 8, 202519.2519.3119.2219.2719.270.14%918
Oct 7, 202519.0419.2419.0419.2419.241.28%492
Oct 6, 202519.3419.3419.0019.0019.00-0.38%1,404
Oct 3, 202519.2519.2519.0019.0719.07-1.18%2,254
Oct 2, 202519.0719.3919.0519.3019.30-1.03%15,129
Oct 1, 202519.1519.5019.1519.5019.501.74%900
Sep 30, 202519.0419.5019.0019.1719.17-0.85%3,334
Sep 29, 202519.3219.4019.3019.3319.330.26%11,423
Sep 26, 202519.1519.2819.1519.2819.281.47%2,096
Sep 25, 202519.1319.1719.0019.0019.00-2.01%1,922
Sep 24, 202519.3719.3919.3719.3919.29-0.33%689
Sep 23, 202519.3819.7019.3719.4619.351.33%2,178
Sep 22, 202519.1519.2619.1519.2019.10-2.34%2,227
Sep 19, 202519.2519.6619.2019.6619.561.41%4,285
Sep 18, 202519.5319.5319.2519.3919.29-0.02%744
Sep 17, 202519.3919.3919.3919.3919.29-0.98%3,914
Sep 16, 202519.6119.7619.4119.5819.48-2.19%2,450
Sep 15, 202519.5720.0219.5720.0219.92-0.20%1,180
Sep 12, 202519.9120.0619.9120.0619.962.40%2,335
Sep 11, 202519.8119.8119.5919.5919.490.71%662
Sep 10, 202519.3019.5619.3019.4519.35-0.51%1,440
Sep 9, 202519.4119.6419.4119.5519.45-0.05%5,354
Sep 8, 202519.4619.5619.4619.5619.46-0.52%2,587
Sep 5, 202519.6619.6619.6619.6619.56-2.95%232
Sep 4, 202520.0820.2619.8620.2620.162.06%146,385
Sep 3, 202519.8219.8519.6419.8519.752.85%2,309
Sep 2, 202519.3119.3119.1519.3019.20-1.00%2,080
Aug 29, 202519.8119.8119.3519.5019.39-2.74%8,868
Aug 28, 202519.7620.0519.7620.0519.940.27%1,492
Aug 27, 202519.9320.3019.9319.9919.89-0.49%22,099
Aug 26, 202520.1020.1219.9420.0919.99-0.44%6,654
Aug 25, 202520.1920.4720.0220.1820.07-2.13%4,910
Aug 22, 202520.3220.8820.3220.6220.513.71%3,940
Aug 21, 202519.8819.8819.8819.8819.780.67%249
Aug 20, 202519.7719.7719.5119.7519.65-0.97%1,846
Aug 19, 202520.0920.0919.7219.9419.84-0.19%5,681
Aug 18, 202520.1020.1019.9819.9819.87-0.01%278
Aug 15, 202519.8919.9819.8919.9819.88-2.16%148
Aug 14, 202520.3020.4220.3020.4220.31-0.44%4,104
Aug 13, 202520.5620.5620.2820.5120.40-0.39%46,153
Aug 12, 202520.4320.6020.3720.5920.481.78%4,892
Aug 11, 202520.0620.3220.0620.2320.13-2.65%42,911
Aug 8, 202520.6020.7820.3720.7820.673.16%9,645
Aug 7, 202520.6120.6120.1420.1420.04-2.07%1,836
Aug 6, 202520.2020.5720.0820.5720.464.20%15,528
Aug 5, 202520.2120.2119.7419.7419.64-4.21%657
Aug 4, 202520.5020.7120.5020.6120.504.88%1,255
Aug 1, 202520.0020.0019.5019.6519.55-4.13%38,748
Jul 31, 202521.0121.0120.4920.4920.39-2.04%390
Jul 30, 202520.7520.9220.4220.9220.81-0.48%6,522
Jul 29, 202521.0321.0320.7121.0220.91-0.17%9,365
Jul 28, 202521.2021.2021.0621.0620.95-1.48%388
Jul 25, 202521.2921.4021.2921.3721.26-0.14%4,201
Jul 24, 202521.3621.5021.2421.4021.292.39%9,155
Jul 23, 202520.5920.9020.5820.9020.79-0.45%1,083
Jul 22, 202520.8921.0020.8921.0020.890.07%231
Jul 21, 202521.0821.0920.9520.9820.87-1.50%9,046
Jul 18, 202521.1321.3021.0621.3021.190.90%7,436
Jul 17, 202521.0221.1621.0221.1121.000.99%14,136
Jul 16, 202520.7820.9020.7520.9020.80-0.53%226,660