Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Nasdaq Real Time Price USD

Simplify Multi-Qis Alternative ETF (QIS)

20.74
+0.12
+(0.58%)
As of 2:49:39 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202520.4620.7520.2620.7420.743,189
Apr 10, 202521.3721.3720.0020.6220.6225,800
Apr 9, 202518.8421.5018.8421.5021.5024,900
Apr 8, 202520.0020.0019.3019.4319.436,600
Apr 7, 202521.0421.0420.5020.5520.5530,700
Apr 4, 202524.1225.3924.1225.3925.392,700
Apr 3, 202524.4924.7323.8024.7324.736,900
Apr 2, 202523.4523.5023.2823.2823.282,200
Apr 1, 202523.2823.5422.6023.5423.545,900
Mar 31, 202523.8023.8023.0523.2123.212,800
Mar 28, 202523.3423.3423.1423.1423.146,000
Mar 27, 202523.8923.8923.6523.7723.774,500
Mar 26, 2025 0.30 Dividend
Mar 26, 202523.0623.9423.0623.7823.781,900
Mar 25, 202523.7924.0523.7424.0023.707,000
Mar 24, 202524.0724.0723.8624.0223.725,500
Mar 21, 202524.2724.2724.2624.2623.96600
Mar 20, 202523.7824.2123.7824.0523.751,200
Mar 19, 202523.5023.7823.3923.5423.252,600
Mar 18, 202523.9924.1723.5223.9823.686,200
Mar 17, 202523.3223.5022.9823.2322.941,700
Mar 14, 202522.2523.0122.2522.3322.0520,500
Mar 13, 202523.6923.9423.6223.8723.573,400
Mar 12, 202523.1523.2223.0023.1122.835,400
Mar 11, 202523.3423.7923.3123.5923.294,100
Mar 10, 202524.0224.4023.9924.3023.99115,400
Mar 7, 202523.9823.9823.4723.6223.333,700
Mar 6, 202524.3724.4124.0924.2523.953,400
Mar 5, 202524.2324.3023.4024.0423.747,200
Mar 4, 202524.4324.4824.1024.3224.018,100
Mar 3, 202524.3624.5024.3024.4424.143,800
Feb 28, 202524.5624.5624.2724.3324.021,200
Feb 27, 202524.6424.6624.3424.5224.215,300
Feb 26, 202524.7424.7824.4824.6224.313,800
Feb 25, 202524.4724.7024.3624.5224.214,900
Feb 24, 202524.7524.7524.5224.5524.244,400
Feb 21, 202524.8524.9624.3024.5424.237,500
Feb 20, 202524.6824.8723.6024.7324.428,600
Feb 19, 202524.5824.8824.5824.7924.4813,400
Feb 18, 202524.9725.3224.0524.7424.4326,800
Feb 14, 202525.0225.1224.7624.9624.653,900
Feb 13, 202525.1425.3225.0225.2124.907,300
Feb 12, 202524.9025.2924.9025.0524.745,600
Feb 11, 202524.9525.5424.8724.9224.615,800
Feb 10, 202524.8525.2624.8525.1024.799,500
Feb 7, 202524.6824.6824.3524.4924.182,900
Feb 6, 202524.8024.9124.5824.7124.405,700
Feb 5, 202524.7124.8024.6424.8024.494,500
Feb 4, 202524.7624.7924.4724.7224.4113,400
Feb 3, 202524.7924.9624.6624.7824.479,300
Jan 31, 202524.5524.7024.5524.6724.3627,800
Jan 30, 202524.4824.5524.4824.5524.2414,700
Jan 29, 202524.4724.4824.4424.4824.175,900
Jan 28, 202524.4124.4724.4124.4724.161,200
Jan 27, 202524.4824.5024.4624.5024.194,300
Jan 24, 202524.4624.4824.2224.4424.136,900
Jan 23, 202524.3524.4724.2124.3824.074,000
Jan 22, 202524.3824.4524.3024.3324.036,000
Jan 21, 202524.2724.4524.2724.4024.093,900
Jan 17, 202524.3824.3824.1524.3124.006,200
Jan 16, 202524.5224.5224.3824.3824.08900
Jan 15, 202524.5524.5624.2924.4424.142,900
Jan 14, 202524.4924.5524.3124.3824.0715,700
Jan 13, 202524.5824.6024.3224.3624.052,100
Jan 10, 202524.5524.7324.5024.5024.1936,300
Jan 8, 202524.5524.5524.4924.4924.18500
Jan 7, 202524.4524.7024.4024.4924.1810,300
Jan 6, 202524.5524.6024.3724.4624.157,700
Jan 3, 202524.5424.5524.3024.3324.035,200
Jan 2, 202524.3424.5824.2924.3924.087,400
Dec 31, 202424.7024.7024.3824.5024.195,500
Dec 30, 202424.7624.7624.4724.6024.293,900
Dec 27, 202424.5124.7924.3924.5524.2413,500
Dec 26, 202424.7924.7924.4324.4324.126,700
Dec 24, 202424.6824.6824.3724.5224.221,100
Dec 23, 2024 0.01 Dividend
Dec 23, 202424.4824.6824.3724.3724.0714,000
Dec 20, 202424.7724.8024.3824.3824.066,300
Dec 19, 202424.5925.0024.4924.4924.1723,100
Dec 18, 202424.9025.2524.7325.0724.747,900
Dec 17, 202425.0325.1324.7024.7824.4626,100
Dec 16, 202424.9024.9024.7124.8024.481,700
Dec 13, 202424.9424.9624.6324.7524.428,500
Dec 12, 202424.8524.8524.6224.7024.384,000
Dec 11, 202424.8724.8724.5424.5524.235,700
Dec 10, 202424.9224.9224.7524.8724.557,100
Dec 9, 202424.9124.9224.8524.8524.536,300
Dec 6, 202424.9024.9024.7524.8424.526,500
Dec 5, 202424.9024.9224.8424.8824.5695,900
Dec 4, 202424.9024.9224.7224.8224.499,900
Dec 3, 202424.8124.8224.7324.8024.485,700
Dec 2, 202424.7424.7424.6924.6924.374,000
Nov 29, 202424.7724.7724.7724.7724.45300
Nov 27, 202425.0425.0424.9224.9224.604,800
Nov 26, 202424.6524.6524.6524.6524.33600
Nov 25, 202424.6024.7224.6024.6724.353,200
Nov 22, 202424.4925.3824.4924.5824.2621,300
Nov 21, 202424.6024.6024.5424.5424.222,100
Nov 20, 202424.4824.6624.4824.5824.261,800
Nov 19, 202424.6624.6624.5924.5924.27900
Nov 18, 202424.6724.6924.6024.6024.288,700
Nov 15, 202424.5125.3924.4924.7424.4216,000
Nov 14, 202424.5024.6224.3324.4524.143,100
Nov 13, 202424.2024.4624.1624.3224.0025,200
Nov 12, 202423.3325.3923.3324.1723.8622,500
Nov 11, 202424.2524.2524.2524.2523.94200
Nov 8, 202424.1324.3324.0724.0723.7673,600
Nov 7, 202424.1324.1324.1324.1323.82700
Nov 6, 202424.0024.0123.9823.9823.6720,800
Nov 5, 202424.2024.2923.9124.2923.975,600
Nov 4, 202424.3124.3124.0224.1223.802,100
Nov 1, 202424.1524.3324.1524.3123.991,900
Oct 31, 202424.3024.3523.9824.2223.903,400
Oct 30, 202424.0724.1824.0424.1823.871,200
Oct 29, 202424.3524.3524.0224.2223.9013,800
Oct 28, 202424.0024.5122.9624.2023.888,800
Oct 25, 202424.2024.4624.1524.1523.846,300
Oct 24, 202424.2624.2624.1624.2523.941,400
Oct 23, 202424.4624.6724.1924.2823.976,500
Oct 22, 202424.3124.3524.0324.0323.7219,100
Oct 21, 202424.6125.4222.7024.2923.9717,800
Oct 18, 202423.9424.0923.9424.0923.782,100
Oct 17, 202424.2324.2523.9423.9723.662,000
Oct 16, 202424.0924.1823.9424.1623.843,800
Oct 15, 202424.1224.3724.0224.3724.05203,600
Oct 14, 202424.0924.1323.8123.9723.659,300
Oct 11, 202424.1524.1524.0824.0823.76400
Oct 10, 202424.0824.0824.0824.0823.77100
Oct 9, 202424.1324.1323.8423.9923.673,400
Oct 8, 202424.2024.2024.1124.1123.80700
Oct 7, 202424.1424.3023.9924.1523.832,600
Oct 4, 202424.1824.1824.0024.1223.8119,600
Oct 3, 202424.3924.3924.2024.3524.0324,200
Oct 2, 202424.6524.6524.4824.4824.167,000
Oct 1, 202424.7125.9824.6525.9125.574,900
Sep 30, 202424.7524.8024.6024.6024.282,100
Sep 27, 202424.7824.7924.6324.6324.31800
Sep 26, 202424.8224.8224.5324.6524.331,500
Sep 25, 2024 0.15 Dividend
Sep 25, 202424.5224.8224.4924.6624.3345,100
Sep 24, 202425.0025.0024.6624.8524.383,300
Sep 23, 202424.9724.9724.9124.9124.444,500
Sep 20, 202425.0025.0024.8024.9024.434,500
Sep 19, 202424.5724.7024.5724.7024.24800
Sep 18, 202424.8224.9524.6624.7424.2729,300
Sep 17, 202424.9724.9824.7024.8424.372,000
Sep 16, 202424.9824.9824.8224.8224.35500
Sep 13, 202424.8025.0424.8024.8824.412,800
Sep 12, 202425.0025.0024.9624.9624.491,400
Sep 11, 202425.2325.2324.9625.0224.55900
Sep 10, 202424.9925.0024.7824.9624.498,400
Sep 9, 202424.7124.7824.6224.7824.3111,300
Sep 6, 202425.0025.0024.6724.8224.358,800
Sep 5, 202424.9724.9824.6624.7824.312,800
Sep 4, 202425.0225.0524.6424.8424.372,800
Sep 3, 202424.7725.0624.7724.9924.527,100
Aug 30, 202424.8425.0024.6924.8424.372,300
Aug 29, 202424.7025.0624.7024.8824.4015,000
Aug 28, 202425.0625.0624.7324.8824.411,500
Aug 27, 202424.6724.8724.6724.8724.40700
Aug 26, 202425.0225.1224.9124.9324.4616,000
Aug 23, 202425.1225.1224.7724.9224.447,800
Aug 22, 202424.7624.9724.7124.7924.324,400
Aug 21, 202425.0625.0724.6724.8724.404,600
Aug 20, 202424.6624.8324.6424.8224.35600
Aug 19, 202424.6324.9824.6024.7624.296,500
Aug 16, 202424.6224.8224.6224.8224.351,300
Aug 15, 202424.8924.8924.5124.7024.232,100
Aug 14, 202424.6724.7523.3924.5524.0818,300
Aug 13, 202424.7124.7424.3924.5124.058,400
Aug 12, 202424.5124.6824.5124.6524.181,300
Aug 9, 202424.6224.6224.4924.5024.033,300
Aug 8, 202425.2025.2025.0125.0224.551,300
Aug 7, 202424.8224.8324.4524.4523.997,400
Aug 6, 202424.7724.8124.7724.7724.30300
Aug 5, 202424.6725.5824.6524.6524.186,900
Aug 2, 202425.2225.2225.1625.1724.691,200
Aug 1, 202425.0025.1424.9125.1324.662,900
Jul 31, 202425.1625.1624.9624.9724.496,300
Jul 30, 202425.1925.1925.1025.1624.688,600
Jul 29, 202425.0525.2525.0525.0824.606,400
Jul 26, 202425.0825.2125.0525.1224.647,100
Jul 25, 202425.3425.3625.1625.2024.723,100
Jul 24, 202425.3125.5025.3125.3324.851,700
Jul 23, 202425.2525.4525.1825.2724.799,200
Jul 22, 202425.3225.3225.2525.3124.82600
Jul 19, 202425.1225.4525.1225.2624.783,500
Jul 18, 202425.2525.4225.1225.2524.774,500
Jul 17, 202425.4725.4725.1625.3224.8340,200
Jul 16, 202425.3525.5625.3525.3924.901,700
Jul 15, 202425.2525.5225.1925.3424.866,900
Jul 12, 202425.3825.5325.2225.3424.866,000
Jul 11, 202425.4225.5125.4125.5125.033,400
Jul 10, 202425.4825.4825.3425.4224.944,200
Jul 9, 202425.4425.4725.3425.4224.944,300
Jul 8, 202425.4025.4625.2525.3824.8910,700
Jul 5, 202425.3725.3925.2725.2724.794,500
Jul 3, 202425.3725.3725.2925.3324.851,400
Jul 2, 202425.2025.2825.1625.2824.8025,100
Jul 1, 202425.3025.3025.1525.2224.745,400
Jun 28, 202425.4625.4725.1725.3024.8212,400
Jun 27, 202425.4025.4025.0825.2824.806,600
Jun 26, 202425.1725.4725.1725.2924.813,500
Jun 25, 2024 0.10 Dividend
Jun 25, 202425.2325.3925.1025.2524.7727,600
Jun 24, 202425.2225.3525.2225.2724.691,400
Jun 21, 202425.4125.5025.3025.5024.927,200
Jun 20, 202425.2125.4925.1825.3224.744,200
Jun 18, 202425.1825.3125.0625.1324.567,000
Jun 17, 202425.2625.2625.1725.1724.60900
Jun 14, 202425.1825.4625.1825.2624.699,300
Jun 13, 202425.1725.2825.1525.2724.693,600
Jun 12, 202425.1925.3425.1525.2624.6816,300
Jun 11, 202425.3525.5425.2425.5424.956,400
Jun 10, 202425.3225.3325.2025.3024.7210,000
Jun 7, 202425.2825.4325.2725.2824.713,000
Jun 6, 202425.2525.4825.1025.2524.6713,600
Jun 5, 202425.2525.4225.1525.1524.575,100
Jun 4, 202425.3525.5225.3425.3424.764,400
Jun 3, 202425.2725.6025.2725.4124.834,000
May 31, 202425.4625.6225.4025.4524.879,200
May 30, 202425.5925.7325.5425.5824.997,300
May 29, 202425.6125.7725.4425.5825.004,800
May 28, 202425.5825.7225.4025.6325.0411,400
May 24, 202425.4425.6225.4325.6225.036,700
May 23, 202425.5625.6825.4525.4624.889,000
May 22, 202425.5725.6925.4125.5624.975,500
May 21, 202425.5725.6925.4225.5124.927,100
May 20, 202425.6025.6725.4725.5424.968,400
May 17, 202425.4125.5125.2725.4324.855,900
May 16, 202425.4125.5625.4025.4424.862,600
May 15, 202425.4125.5425.3725.4024.822,000
May 14, 202425.4225.4525.2625.4024.822,600
May 13, 202425.4225.5925.3025.4324.854,900
May 10, 202425.5125.6225.2725.4524.872,600
May 9, 202425.5025.5725.4025.4124.831,600
May 8, 202425.2225.5425.2225.3624.785,500
May 7, 202425.5525.6125.4025.4424.8618,600
May 6, 202425.4025.5525.4025.5124.931,800
May 3, 202425.4425.6225.3225.4424.864,500
May 2, 202425.3525.6625.3525.4124.831,900
May 1, 202425.5025.6725.3325.5024.9210,900
Apr 30, 202425.5025.6825.4525.5424.966,700
Apr 29, 202425.6925.6925.3425.5124.938,200
Apr 26, 202425.4025.5625.2925.4524.873,300
Apr 25, 202425.3425.6325.3325.6225.044,800
Apr 24, 202425.3425.5425.2225.3524.773,200
Apr 23, 202425.4825.4925.2025.3024.721,800
Apr 22, 202425.3125.4925.1925.3024.736,000
Apr 19, 202425.3025.4825.1825.2924.715,400
Apr 18, 202425.2825.6525.1725.2924.719,900
Apr 17, 202425.3025.5925.1625.3424.7719,700
Apr 16, 202425.3025.5025.3025.4024.8212,000
Apr 15, 202425.3125.5325.2725.4624.889,200
Apr 12, 202425.5125.6625.3525.5224.947,200
Apr 11, 202425.2225.5525.2225.3424.767,900

Related Tickers