Skip to main content
Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
14.06
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

QIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202613.9014.0613.9014.0614.06-1.26%146
Mar 4, 202614.2414.2414.2414.2414.241.02%105
Mar 3, 202614.1014.1014.1014.1014.10-1.39%89
Mar 2, 202614.3014.3014.3014.3014.301.17%26
Feb 27, 202614.1314.1314.1314.1314.130.56%16
Feb 26, 202614.0714.0714.0514.0514.05-1.38%322
Feb 25, 202614.2514.2514.2514.2514.252.07%105
Feb 24, 202613.8113.9613.8113.9613.96-0.09%228
Feb 23, 202614.1614.1613.9713.9713.970.76%705
Feb 20, 202613.7913.8713.7913.8713.87-1.18%135
Feb 19, 202614.0314.0314.0314.0314.030.24%181
Feb 18, 202614.0214.0213.9414.0014.001.60%1,293
Feb 17, 202613.9813.9813.7813.7813.78-1.88%385
Feb 13, 202613.7614.0413.6014.0414.044.32%12,039
Feb 12, 202613.4613.4613.4613.4613.46-3.33%47
Feb 11, 202613.9213.9213.9213.9213.921.09%120
Feb 10, 202613.7713.7713.7713.7713.77-2.15%88
Feb 9, 202613.9914.0713.9714.0714.074.39%18,447
Feb 6, 202613.6013.6013.4313.4813.48-1.40%1,015
Feb 5, 202613.7013.7013.6013.6713.671.38%733
Feb 4, 202613.4813.4913.4813.4913.49-5.49%1,778
Feb 3, 202614.1814.2714.1814.2714.27-4.64%2,061
Feb 2, 202614.9415.0514.9414.9714.97-2.23%3,899
Jan 30, 202615.3015.3115.3015.3115.31-4.33%589
Jan 29, 202616.0616.0616.0016.0016.000.75%223
Jan 28, 202615.8815.8815.8815.8815.880.92%227
Jan 27, 202615.7415.7415.7415.7415.740.28%286
Jan 26, 202615.2515.7815.2515.6915.694.04%4,572
Jan 23, 202615.1315.1315.0815.0815.081.07%484
Jan 22, 202614.9215.0514.9214.9214.92-0.53%2,918
Jan 21, 202615.0515.1115.0015.0015.00-1.20%3,168
Jan 20, 202615.1815.1815.1815.1815.18-3.24%49
Jan 16, 202615.2515.6915.2515.6915.691.00%646
Jan 15, 202615.5215.5415.4715.5415.541.17%679
Jan 14, 202615.3615.3615.3615.3615.361.31%137
Jan 13, 202615.0615.1614.9915.1615.16-15,547
Jan 12, 202615.1115.1615.0515.1615.161.73%4,717
Jan 9, 202615.0215.0214.8714.9014.900.96%826
Jan 8, 202614.7514.7614.7514.7614.761.65%467
Jan 7, 202614.5014.5214.5014.5214.520.24%236
Jan 6, 202614.5114.5114.4914.4914.49-1.45%315
Jan 5, 202614.5414.7214.5414.7014.700.10%14,661
Jan 2, 202614.6214.6914.6214.6914.68-1.05%448
Dec 31, 202515.0315.0314.8414.8414.84-2.04%652
Dec 30, 202515.1515.1515.1515.1515.15-1.20%62
Dec 29, 202515.3315.3315.3315.3315.330.17%348
Dec 26, 202515.3515.3715.1915.3115.31-0.35%1,433
Dec 24, 202515.3615.3615.3615.3615.36-0.38%71
Dec 23, 202515.0315.4215.0315.4215.422.72%2,658
Dec 22, 202514.9015.0114.9015.0115.010.48%283
Dec 19, 202515.1815.1814.9414.9414.94-1.39%1,216
Dec 18, 202515.3015.4015.0715.1515.15-0.77%11,275
Dec 17, 202515.2815.3015.1615.2715.270.36%9,228
Dec 16, 202515.2615.2915.0815.2115.21-0.43%9,293
Dec 15, 202515.3915.3915.2715.2815.280.99%526
Dec 12, 202514.9715.1314.9015.1315.130.44%1,021
Dec 11, 202514.7715.0614.7715.0615.062.05%4,394
Dec 10, 202514.7614.7614.7614.7614.76-1.20%141
Dec 9, 202515.4715.4714.9414.9414.94-2.35%275
Dec 8, 202515.3115.4415.3015.3015.30-3.19%1,760
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