Skip to main content
Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
13.22
+0.32 (2.46%)
At close: Apr 28, 2026, 4:00 PM EDT
13.22
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

QIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202612.8912.9612.8912.9112.901.71%417
Apr 24, 202612.6712.7712.6712.6912.69-0.37%1,741
Apr 23, 202612.4312.7412.2912.7412.733.59%1,311
Apr 22, 202612.1012.3212.0012.2912.292.97%2,544
Apr 21, 202611.9411.9411.9411.9411.944.66%127
Apr 20, 202611.6011.6011.4111.4111.411.23%1,621
Apr 17, 202610.8811.2710.8811.2711.27-6.37%1,356
Apr 16, 202612.0412.0412.0412.0412.040.41%78
Apr 15, 202611.9011.9911.9011.9911.99-4.87%3,033
Apr 14, 202612.0112.6011.9212.6012.602.05%85,324
Apr 13, 202612.7112.7112.3512.3512.353.70%812
Apr 10, 202611.9111.9111.9111.9111.910.40%101
Apr 9, 202612.2412.2711.8611.8611.86-1.41%1,638
Apr 8, 202611.2912.0311.2912.0312.03-3.87%1,382
Apr 7, 202612.6612.7212.5112.5112.51-2.02%2,139
Apr 6, 202612.8512.8512.7712.7712.771.82%414
Apr 2, 202612.5112.5412.5112.5412.545.36%169
Apr 1, 202611.7411.9111.7411.9111.91-1.78%123
Mar 31, 202612.2612.2812.1212.1212.12-4.55%770
Mar 30, 202612.7512.7512.7012.7012.702.09%685
Mar 27, 202612.6012.6012.4312.4412.441.99%24,127
Mar 26, 202612.3512.3512.2012.2012.200.63%1,416
Mar 25, 202611.9812.2111.9812.1212.12-2.62%567
Mar 24, 202612.4412.4512.4412.4512.45-0.37%903
Mar 23, 202612.5812.5812.4912.4912.49-7.96%906
Mar 20, 202613.3913.5713.3913.5713.571.67%610
Mar 19, 202613.3513.3513.3513.3513.35-2.62%18
Mar 18, 202613.8013.8013.6413.7113.71-1.38%1,665
Mar 17, 202613.7313.9013.7313.9013.900.81%110
Mar 16, 202613.6913.7913.6913.7913.792.09%451
Mar 13, 202613.4813.5113.4813.5113.51-0.13%152
Mar 12, 202613.4513.5313.4513.5313.52-2.07%359
Mar 11, 202613.9113.9113.8113.8113.81-1.23%220
Mar 10, 202613.9813.9813.9813.9813.98-0.59%102
Mar 9, 202614.1014.1013.9714.0714.070.04%1,143
Mar 6, 202614.0614.0614.0614.0614.06-30
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