Simplify Multi-QIS Alternative ETF (QIS)
24.12
-0.19
(-0.79%)
USD |
NYSEARCA |
Nov 04, 16:00
24.29
+0.17
(+0.71%)
Pre-Market: 20:00
QIS Price: 24.12 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 24.31 | 24.31 | 24.02 | 24.12 | 2115.00 |
| Nov 01, 2024 | 24.15 | 24.33 | 24.15 | 24.31 | 1939.00 |
| Oct 31, 2024 | 24.30 | 24.35 | 23.98 | 24.22 | 3428.00 |
| Oct 30, 2024 | 24.07 | 24.18 | 24.04 | 24.18 | 1232.00 |
| Oct 29, 2024 | 24.35 | 24.35 | 24.02 | 24.22 | 13795.00 |
| Oct 28, 2024 | 24.00 | 24.51 | 22.96 | 24.20 | 8765.00 |
| Oct 25, 2024 | 24.20 | 24.46 | 24.15 | 24.15 | 6282.00 |
| Oct 24, 2024 | 24.26 | 24.26 | 24.16 | 24.26 | 1417.00 |
| Oct 23, 2024 | 24.46 | 24.67 | 24.19 | 24.28 | 6486.00 |
| Oct 22, 2024 | 24.31 | 24.35 | 24.03 | 24.03 | 19134.00 |
| Oct 21, 2024 | 24.61 | 25.42 | 22.70 | 24.29 | 17800.00 |
| Oct 18, 2024 | 23.94 | 24.09 | 23.94 | 24.09 | 2085.00 |
| Oct 17, 2024 | 24.23 | 24.25 | 23.94 | 23.97 | 1952.00 |
| Oct 16, 2024 | 24.09 | 24.18 | 23.94 | 24.16 | 3803.00 |
| Oct 15, 2024 | 24.12 | 24.37 | 24.02 | 24.37 | 203622.0 |
| Oct 14, 2024 | 24.09 | 24.13 | 23.81 | 23.96 | 9309.00 |
| Oct 11, 2024 | 24.15 | 24.15 | 24.08 | 24.08 | 362.00 |
| Oct 10, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 64.00 |
| Oct 09, 2024 | 24.13 | 24.13 | 23.84 | 23.98 | 3373.00 |
| Oct 08, 2024 | 24.20 | 24.20 | 24.12 | 24.12 | 708.00 |
| Oct 07, 2024 | 24.14 | 24.30 | 23.99 | 24.14 | 2571.00 |
| Oct 04, 2024 | 24.18 | 24.18 | 24.00 | 24.12 | 19557.00 |
| Oct 03, 2024 | 24.39 | 24.39 | 24.20 | 24.35 | 24151.00 |
| Oct 02, 2024 | 24.65 | 24.65 | 24.48 | 24.48 | 6992.00 |
| Oct 01, 2024 | 24.71 | 25.98 | 24.65 | 25.91 | 4880.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.96
Minimum
Oct 14 2024
25.97
Maximum
Oct 05 2023
25.18
Average
25.26
Median