MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QIS — Simplify Multi-QIS Alternative ETF
NYSE ArcaSimplify Multi-QIS Alternative ETF
$10.95
-0.10(-0.92%)
- O
- 11.02
- H
- 11.02
- L
- 10.95
- V
- 1.15K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$10.95
Period Return-49.31%
Period High$23.82
Period Low$9.14
Avg Daily Volume8.2K
Total Trading Days365
QIS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $11.02 | $11.02 | $10.95 | $10.95 | $-0.10 | -0.92% | 1,150 | $10.99 | $10.95 $11.02 |
| Oct 2, 2026 | $10.82 | $11.06 | $10.67 | $11.06 | $-0.01 | -0.11% | 739 | $10.78 | $10.67 $11.06 |
| Oct 1, 2026 | $10.92 | $11.07 | $10.83 | $11.07 | +$0.32 | +2.97% | 1,173 | $10.93 | $10.83 $11.07 |
| Sep 30, 2026 | $10.84 | $10.92 | $10.75 | $10.75 | +$0.31 | +2.94% | 2,790 | $10.81 | $10.75 $10.92 |
| Sep 29, 2026 | $10.48 | $10.48 | $10.44 | $10.44 | $-0.34 | -3.19% | 173 | $10.50 | $10.44 $10.48 |
| Sep 28, 2026 | $10.79 | $10.79 | $10.79 | $10.79 | $-0.22 | -1.98% | 21 | $10.89 | $10.79 $10.79 |
| Sep 25, 2026 | $10.95 | $11.03 | $10.95 | $11.00 | $-0.83 | -7.02% | 704,549 | $11.00 | $10.95 $11.03 |
| Sep 24, 2026 | $11.83 | $11.88 | $11.82 | $11.83 | +$0.02 | +0.19% | 8,070 | $11.85 | $11.82 $11.88 |
| Sep 23, 2026 | $11.81 | $11.81 | $11.81 | $11.81 | +$0.22 | +1.94% | 50 | $11.65 | $11.81 $11.81 |
| Sep 22, 2026 | $11.47 | $11.74 | $11.47 | $11.59 | $-0.12 | -1.03% | 2,538 | $11.53 | $11.47 $11.74 |
| Sep 21, 2026 | $11.71 | $11.71 | $11.71 | $11.71 | $-0.33 | -2.75% | 12 | $11.71 | $11.71 $11.71 |
| Sep 18, 2026 | $12.24 | $12.24 | $12.04 | $12.04 | +$0.14 | +1.16% | 2,356 | $12.24 | $12.04 $12.24 |
| Sep 17, 2026 | $12.15 | $12.22 | $11.90 | $11.90 | $-0.64 | -5.07% | 15,140 | $11.95 | $11.90 $12.22 |
| Sep 16, 2026 | $12.40 | $12.54 | $12.40 | $12.54 | $-0.25 | -1.95% | 115 | $12.43 | $12.40 $12.54 |
| Sep 15, 2026 | $12.75 | $12.78 | $12.75 | $12.78 | +$0.48 | +3.89% | 140 | $12.77 | $12.75 $12.78 |
| Sep 14, 2026 | $12.38 | $12.38 | $12.31 | $12.31 | $-0.07 | -0.55% | 517 | $12.39 | $12.31 $12.38 |
| Sep 11, 2026 | $12.37 | $12.37 | $12.37 | $12.37 | $-0.50 | -3.86% | 45 | $12.43 | $12.37 $12.37 |
| Sep 10, 2026 | $12.39 | $12.87 | $12.35 | $12.87 | +$0.76 | +6.31% | 6,372 | $12.38 | $12.35 $12.87 |
| Sep 9, 2026 | $12.03 | $12.11 | $12.03 | $12.11 | +$0.54 | +4.70% | 431 | $12.05 | $12.03 $12.11 |
| Sep 8, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | +$0.34 | +3.03% | 21 | $11.51 | $11.56 $11.56 |
| Sep 4, 2026 | $11.22 | $11.22 | $11.22 | $11.22 | $-0.01 | -0.11% | 15 | $11.11 | $11.22 $11.22 |
| Sep 3, 2026 | $11.24 | $11.29 | $11.24 | $11.24 | $-0.20 | -1.75% | 222 | $11.27 | $11.24 $11.29 |
| Sep 2, 2026 | $11.44 | $11.44 | $11.44 | $11.44 | $-0.10 | -0.89% | 28 | $11.42 | $11.44 $11.44 |
| Sep 1, 2026 | $11.54 | $11.54 | $11.54 | $11.54 | +$0.60 | +5.48% | 30 | $11.31 | $11.54 $11.54 |
| Aug 31, 2026 | $10.94 | $10.94 | $10.94 | $10.94 | +$0.50 | +4.76% | 16 | $10.91 | $10.94 $10.94 |
| Aug 28, 2026 | $10.44 | $10.44 | $10.44 | $10.44 | $-0.04 | -0.42% | 43 | $10.46 | $10.44 $10.44 |
| Aug 27, 2026 | $10.49 | $10.49 | $10.49 | $10.49 | +$0.34 | +3.38% | 13 | $10.31 | $10.49 $10.49 |
| Aug 26, 2026 | $10.18 | $10.18 | $10.14 | $10.14 | +$0.05 | +0.49% | 693 | $10.18 | $10.14 $10.18 |
| Aug 25, 2026 | $10.29 | $10.29 | $10.09 | $10.09 | $-0.56 | -5.23% | 295 | $10.20 | $10.09 $10.29 |
| Aug 24, 2026 | $10.70 | $10.70 | $10.64 | $10.65 | $-0.46 | -4.15% | 1,049 | $10.68 | $10.64 $10.70 |