Simplify Multi-QIS Alternative ETF (QIS)
NYSEARCA: QIS · Real-Time Price · USD
9.76
-0.27 (-2.73%)
Jun 26, 2026, 4:00 PM EDT - Market closed
QIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.71 | 9.76 | 9.71 | 9.76 | 9.76 | -2.69% | 323 |
| Jun 25, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 1.65% | 33 |
| Jun 24, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.86 | -3.28% | 63 |
| Jun 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -2.72% | 10 |
| Jun 22, 2026 | 10.56 | 10.59 | 10.56 | 10.59 | 10.48 | -0.88% | 645 |
| Jun 18, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.58 | 1.45% | 24 |
| Jun 17, 2026 | 10.58 | 10.62 | 10.53 | 10.53 | 10.43 | -0.79% | 9,490 |
| Jun 16, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.51 | -3.72% | 292 |
| Jun 15, 2026 | 10.88 | 11.03 | 10.86 | 11.03 | 10.91 | 0.21% | 1,118 |
| Jun 12, 2026 | 11.01 | 11.01 | 11.00 | 11.00 | 10.89 | -1.86% | 35,934 |
| Jun 11, 2026 | 11.28 | 11.28 | 11.21 | 11.21 | 11.10 | -2.36% | 17,505 |
| Jun 10, 2026 | 11.53 | 11.54 | 11.48 | 11.48 | 11.37 | 0.94% | 329 |
| Jun 9, 2026 | 11.32 | 11.38 | 11.26 | 11.38 | 11.26 | -2.19% | 244 |
| Jun 8, 2026 | 11.75 | 11.75 | 11.63 | 11.63 | 11.51 | -0.54% | 1,123 |
| Jun 5, 2026 | 11.97 | 11.97 | 11.69 | 11.69 | 11.58 | -5.58% | 478 |
| Jun 4, 2026 | 12.19 | 12.39 | 12.19 | 12.39 | 12.26 | -0.44% | 451 |
| Jun 3, 2026 | 12.44 | 12.44 | 12.43 | 12.44 | 12.31 | 1.79% | 1,033 |
| Jun 2, 2026 | 11.91 | 12.22 | 11.85 | 12.22 | 12.10 | 1.17% | 25,689 |
| Jun 1, 2026 | 12.00 | 12.09 | 12.00 | 12.08 | 11.96 | 4.64% | 1,842 |
| May 29, 2026 | 11.37 | 11.54 | 11.37 | 11.54 | 11.43 | -1.96% | 463 |
| May 28, 2026 | 11.86 | 11.86 | 11.77 | 11.77 | 11.66 | -0.99% | 4,442 |
| May 27, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.77 | -6.45% | 85 |
| May 26, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.58 | -3.69% | 122 |
| May 22, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.07 | -0.78% | 511 |
| May 21, 2026 | 13.77 | 13.77 | 13.30 | 13.30 | 13.17 | -2.37% | 743 |
| May 20, 2026 | 14.04 | 14.04 | 13.49 | 13.62 | 13.49 | -5.33% | 3,319 |
| May 19, 2026 | 14.17 | 14.39 | 14.17 | 14.39 | 14.25 | 2.34% | 617 |
| May 18, 2026 | 14.16 | 14.16 | 14.06 | 14.06 | 13.92 | 0.13% | 1,019 |
| May 15, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 13.90 | 1.08% | 20 |
| May 14, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.75 | 0.99% | 163 |
| May 13, 2026 | 13.87 | 13.87 | 13.76 | 13.76 | 13.62 | -1.32% | 532 |
| May 12, 2026 | 13.67 | 13.94 | 13.67 | 13.94 | 13.80 | 5.39% | 712 |
| May 11, 2026 | 12.57 | 13.23 | 12.57 | 13.23 | 13.09 | 5.54% | 2,235 |
| May 8, 2026 | 12.70 | 12.72 | 12.53 | 12.53 | 12.41 | -0.79% | 311 |
| May 7, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.51 | -1.09% | 96 |
| May 6, 2026 | 12.79 | 12.79 | 12.77 | 12.77 | 12.64 | -7.11% | 506 |
| May 5, 2026 | 13.77 | 13.79 | 13.70 | 13.75 | 13.61 | -0.71% | 12,986 |
| May 4, 2026 | 13.36 | 13.85 | 13.36 | 13.85 | 13.71 | 3.66% | 203 |
| May 1, 2026 | 13.58 | 13.58 | 13.36 | 13.36 | 13.23 | -3.50% | 1,966 |
| Apr 30, 2026 | 13.80 | 13.84 | 13.66 | 13.84 | 13.71 | -1.67% | 758 |
| Apr 29, 2026 | 13.79 | 14.08 | 13.79 | 14.08 | 13.94 | 6.49% | 285 |
| Apr 28, 2026 | 13.07 | 13.22 | 13.07 | 13.22 | 13.09 | 2.46% | 204 |
| Apr 27, 2026 | 12.89 | 12.96 | 12.89 | 12.91 | 12.77 | 1.71% | 417 |
| Apr 24, 2026 | 12.67 | 12.77 | 12.67 | 12.69 | 12.56 | -0.37% | 1,741 |
| Apr 23, 2026 | 12.43 | 12.74 | 12.29 | 12.74 | 12.61 | 3.59% | 1,311 |
| Apr 22, 2026 | 12.10 | 12.32 | 12.00 | 12.29 | 12.17 | 2.97% | 2,544 |
| Apr 21, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.82 | 4.66% | 127 |
| Apr 20, 2026 | 11.60 | 11.60 | 11.41 | 11.41 | 11.29 | 1.24% | 1,621 |
| Apr 17, 2026 | 10.88 | 11.27 | 10.88 | 11.27 | 11.15 | -6.38% | 1,356 |
| Apr 16, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 11.91 | 0.41% | 78 |
| Apr 15, 2026 | 11.90 | 11.99 | 11.90 | 11.99 | 11.87 | -4.87% | 3,033 |
| Apr 14, 2026 | 12.01 | 12.60 | 11.92 | 12.60 | 12.47 | 2.05% | 85,324 |
| Apr 13, 2026 | 12.71 | 12.71 | 12.35 | 12.35 | 12.22 | 3.70% | 812 |
| Apr 10, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.79 | 0.39% | 101 |
| Apr 9, 2026 | 12.24 | 12.27 | 11.86 | 11.86 | 11.74 | -1.41% | 1,638 |
| Apr 8, 2026 | 11.29 | 12.03 | 11.29 | 12.03 | 11.91 | -3.87% | 1,382 |
| Apr 7, 2026 | 12.66 | 12.72 | 12.51 | 12.51 | 12.39 | -2.03% | 2,139 |
| Apr 6, 2026 | 12.85 | 12.85 | 12.77 | 12.77 | 12.64 | 1.82% | 414 |
| Apr 2, 2026 | 12.51 | 12.54 | 12.51 | 12.54 | 12.42 | 5.36% | 169 |
| Apr 1, 2026 | 11.74 | 11.91 | 11.74 | 11.91 | 11.79 | -1.78% | 123 |
| Mar 31, 2026 | 12.26 | 12.28 | 12.12 | 12.12 | 12.00 | -4.55% | 770 |
| Mar 30, 2026 | 12.75 | 12.75 | 12.70 | 12.70 | 12.57 | 2.09% | 685 |
| Mar 27, 2026 | 12.60 | 12.60 | 12.43 | 12.44 | 12.32 | 2.00% | 24,127 |
| Mar 26, 2026 | 12.35 | 12.35 | 12.20 | 12.20 | 12.07 | 0.63% | 1,416 |
| Mar 25, 2026 | 11.98 | 12.21 | 11.98 | 12.12 | 12.00 | -2.62% | 567 |
| Mar 24, 2026 | 12.44 | 12.45 | 12.44 | 12.45 | 12.32 | -0.37% | 903 |
| Mar 23, 2026 | 12.58 | 12.58 | 12.49 | 12.49 | 12.37 | -7.96% | 906 |
| Mar 20, 2026 | 13.39 | 13.57 | 13.39 | 13.57 | 13.44 | 1.67% | 610 |
| Mar 19, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.22 | -2.62% | 18 |
| Mar 18, 2026 | 13.80 | 13.80 | 13.64 | 13.71 | 13.57 | -1.38% | 1,665 |
| Mar 17, 2026 | 13.73 | 13.90 | 13.73 | 13.90 | 13.76 | 0.81% | 110 |
| Mar 16, 2026 | 13.69 | 13.79 | 13.69 | 13.79 | 13.65 | 2.09% | 451 |
| Mar 13, 2026 | 13.48 | 13.51 | 13.48 | 13.51 | 13.37 | -0.13% | 152 |
| Mar 12, 2026 | 13.45 | 13.53 | 13.45 | 13.53 | 13.39 | -2.07% | 359 |
| Mar 11, 2026 | 13.91 | 13.91 | 13.81 | 13.81 | 13.67 | -1.23% | 220 |
| Mar 10, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.84 | -0.59% | 102 |
| Mar 9, 2026 | 14.10 | 14.10 | 13.97 | 14.07 | 13.93 | 0.04% | 1,143 |
| Mar 6, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 13.92 | - | 30 |
| Mar 5, 2026 | 13.90 | 14.06 | 13.90 | 14.06 | 13.92 | -1.26% | 146 |
| Mar 4, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.10 | 1.02% | 105 |
| Mar 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.96 | -1.39% | 89 |
| Mar 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.15 | 1.17% | 26 |
| Feb 27, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 13.99 | 0.56% | 16 |
| Feb 26, 2026 | 14.07 | 14.07 | 14.05 | 14.05 | 13.91 | -1.38% | 322 |
| Feb 25, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.10 | 2.07% | 105 |
| Feb 24, 2026 | 13.81 | 13.96 | 13.81 | 13.96 | 13.82 | -0.09% | 228 |
| Feb 23, 2026 | 14.16 | 14.16 | 13.97 | 13.97 | 13.83 | 0.76% | 705 |
| Feb 20, 2026 | 13.79 | 13.87 | 13.79 | 13.87 | 13.73 | -1.18% | 135 |
| Feb 19, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 13.89 | 0.24% | 181 |
| Feb 18, 2026 | 14.02 | 14.02 | 13.94 | 14.00 | 13.86 | 1.61% | 1,293 |
| Feb 17, 2026 | 13.98 | 13.98 | 13.78 | 13.78 | 13.64 | -1.88% | 385 |
| Feb 13, 2026 | 13.76 | 14.04 | 13.60 | 14.04 | 13.90 | 4.32% | 12,039 |
| Feb 12, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.32 | -3.32% | 47 |
| Feb 11, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.78 | 1.08% | 120 |
| Feb 10, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.63 | -2.14% | 88 |
| Feb 9, 2026 | 13.99 | 14.07 | 13.97 | 14.07 | 13.93 | 4.39% | 18,447 |
| Feb 6, 2026 | 13.60 | 13.60 | 13.43 | 13.48 | 13.35 | -1.41% | 1,015 |
| Feb 5, 2026 | 13.70 | 13.70 | 13.60 | 13.67 | 13.54 | 1.38% | 733 |
| Feb 4, 2026 | 13.48 | 13.49 | 13.48 | 13.49 | 13.35 | -5.49% | 1,778 |
| Feb 3, 2026 | 14.18 | 14.27 | 14.18 | 14.27 | 14.13 | -4.64% | 2,061 |