QIS Historical Prices

NYSEARCA: QISETFUSD

11.12-0.0853 (-0.76%)

At close: Oct 9, 10:35 AM ET · Delayed 15 min

QIS price history

The price history for Simplify Multi-QIS Alternative (QIS) on this page begins on July 10, 2023, when the stock closed at $25.07; it most recently closed at $11.12 on October 5, 2026. The highest price in this record is $26.55, reached on March 18, 2024; the latest close is 58.1% below that peak. Over roughly 3 years the share price changed -55.6%, a -22.2% compound annual price return (excluding dividends).

In the last 12 months alone, QIS has lost 42.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

QIS returns

1 week

+0.61%

1 month

-8.13%

3 months

+14.54%

6 months

-6.59%

Year to date

-25.05%

1 year

-42.46%

3 years

-56.41%

QIS price return, excluding dividends.

QIS annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	14.90	11.12	16.06	9.14	-24.26%
2025	24.50	14.69	25.54	14.62	-39.64%
2024	24.69	24.33	26.55	22.71	-1.54%
2023*	25.07	24.71	26.44	24.62	-1.42%

QIS daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	11.26	11.12	11.12	11.12	+0.96%	358
Oct 6, 2026	11.02	11.02	11.02	11.02	+0.58%	100
Oct 5, 2026	11.02	11.02	10.95	10.95	-0.92%	1.10K
Oct 2, 2026	10.82	11.06	10.67	11.06	-0.11%	700
Oct 1, 2026	10.92	11.07	10.83	11.07	+2.97%	1.20K
Sep 30, 2026	10.84	10.92	10.75	10.75	+2.94%	2.80K
Sep 29, 2026	10.48	10.48	10.44	10.44	-3.19%	200
Sep 28, 2026	10.79	10.79	10.79	10.79	-1.98%	100
Sep 25, 2026	10.95	11.03	10.95	11.00	-7.01%	704.50K
Sep 24, 2026	11.83	11.88	11.82	11.83	+0.19%	8.10K
Sep 23, 2026	11.81	11.81	11.81	11.81	+1.93%	100
Sep 22, 2026	11.47	11.74	11.47	11.59	-1.02%	2.50K
Sep 21, 2026	11.71	11.71	11.71	11.71	-2.75%	100
Sep 18, 2026	12.24	12.24	12.04	12.04	+1.17%	2.40K
Sep 17, 2026	12.15	12.22	11.90	11.90	-5.07%	15.10K
Sep 16, 2026	12.40	12.54	12.40	12.54	-1.95%	100
Sep 15, 2026	12.75	12.79	12.75	12.79	+3.89%	100
Sep 14, 2026	12.38	12.38	12.31	12.31	-0.55%	500
Sep 11, 2026	12.37	12.37	12.37	12.37	-3.86%	100
Sep 10, 2026	12.39	12.87	12.35	12.87	+6.31%	6.40K
Sep 9, 2026	12.03	12.11	12.03	12.11	+4.70%	400
Sep 8, 2026	11.56	11.56	11.56	11.56	+3.03%	100
Sep 4, 2026	11.22	11.22	11.22	11.22	-0.11%	100
Sep 3, 2026	11.24	11.29	11.24	11.24	-1.76%	200
Sep 2, 2026	11.44	11.44	11.44	11.44	-0.89%	100
Sep 1, 2026	11.54	11.54	11.54	11.54	+5.48%	100
Aug 31, 2026	10.94	10.94	10.94	10.94	+4.75%	100
Aug 28, 2026	10.44	10.44	10.44	10.44	-0.42%	100
Aug 27, 2026	10.49	10.49	10.49	10.49	+3.38%	100
Aug 26, 2026	10.18	10.18	10.14	10.14	+0.50%	700
Aug 25, 2026	10.29	10.29	10.09	10.09	-5.23%	300
Aug 24, 2026	10.70	10.70	10.64	10.65	-4.15%	1.00K
Aug 21, 2026	11.11	11.11	11.11	11.11	-0.17%	200
Aug 20, 2026	11.08	11.13	11.08	11.13	+0.55%	200
Aug 19, 2026	10.96	11.07	10.87	11.07	+2.70%	8.30K
Aug 18, 2026	10.78	10.78	10.78	10.78	+0.04%	100
Aug 17, 2026	10.67	10.78	10.67	10.78	+4.41%	200
Aug 14, 2026	10.32	10.32	10.32	10.32	+1.48%	100
Aug 13, 2026	10.17	10.17	10.17	10.17	-1.72%	500
Aug 12, 2026	10.30	10.35	10.30	10.35	+0.05%	700
Aug 11, 2026	10.23	10.34	10.23	10.34	+0.24%	300
Aug 10, 2026	10.32	10.32	10.32	10.32	+8.13%	100
Aug 7, 2026	9.54	9.54	9.54	9.54	+0.46%	100
Aug 6, 2026	9.50	9.50	9.50	9.50	+3.88%	100
Aug 5, 2026	9.23	9.23	9.14	9.14	-0.58%	100
Aug 4, 2026	9.16	9.20	9.16	9.20	-1.79%	600
Aug 3, 2026	9.36	9.36	9.36	9.36	-6.37%	100
Jul 31, 2026	10.00	10.00	10.00	10.00	+2.57%	100
Jul 30, 2026	9.75	9.75	9.75	9.75	-0.35%	100
Jul 29, 2026	9.78	9.78	9.78	9.78	+4.99%	100
Jul 28, 2026	9.31	9.32	9.31	9.32	-4.35%	3.10K
Jul 27, 2026	9.74	9.74	9.74	9.74	-6.63%	100
Jul 24, 2026	10.43	10.43	10.43	10.43	-4.87%	200
Jul 23, 2026	10.98	10.98	10.97	10.97	+3.01%	300
Jul 22, 2026	10.61	10.77	10.59	10.65	+0.78%	3.90K
Jul 21, 2026	10.20	10.57	10.20	10.57	+4.41%	200
Jul 20, 2026	9.97	10.12	9.97	10.12	+0.62%	300
Jul 17, 2026	10.06	10.06	10.06	10.06	+1.38%	100
Jul 16, 2026	9.92	9.92	9.92	9.92	-3.21%	100
Jul 15, 2026	10.12	10.25	10.12	10.25	-0.57%	400
Jul 14, 2026	10.44	10.44	10.31	10.31	+2.58%	1.00K
Jul 13, 2026	10.05	10.05	10.05	10.05	+3.48%	100
Jul 10, 2026	9.69	9.71	9.69	9.71	-1.13%	600
Jul 9, 2026	9.82	9.82	9.82	9.82	+0.22%	2.10K
Jul 8, 2026	9.72	9.80	9.71	9.80	+0.16%	1.90K
Jul 7, 2026	10.04	10.04	9.78	9.78	-1.90%	200
Jul 6, 2026	9.97	9.97	9.97	9.97	+2.67%	100
Jul 2, 2026	9.72	9.72	9.72	9.72	-2.48%	100
Jul 1, 2026	9.96	9.96	9.96	9.96	-0.61%	100
Jun 30, 2026	9.97	10.02	9.97	10.02	+1.48%	2.10K
Jun 29, 2026	9.78	9.88	9.78	9.88	+1.23%	600
Jun 26, 2026	9.71	9.76	9.71	9.76	-2.68%	300
Jun 25, 2026	10.03	10.03	10.03	10.03	+0.62%	100
Jun 24, 2026	9.96	9.96	9.96	9.96	-3.28%	100
Jun 23, 2026	10.30	10.30	10.30	10.30	-2.72%	100
Jun 22, 2026	10.56	10.59	10.56	10.59	-0.89%	600
Jun 18, 2026	10.69	10.69	10.69	10.69	+1.45%	100
Jun 17, 2026	10.58	10.62	10.53	10.53	-0.79%	9.50K
Jun 16, 2026	10.62	10.62	10.62	10.62	-3.72%	300
Jun 15, 2026	10.88	11.03	10.86	11.03	+0.21%	1.10K
Jun 12, 2026	11.01	11.01	11.00	11.00	-1.86%	35.90K
Jun 11, 2026	11.28	11.28	11.21	11.21	-2.36%	17.50K
Jun 10, 2026	11.53	11.54	11.48	11.48	+0.94%	300
Jun 9, 2026	11.32	11.38	11.26	11.38	-2.18%	200
Jun 8, 2026	11.75	11.75	11.63	11.63	-0.54%	1.10K
Jun 5, 2026	11.97	11.97	11.69	11.69	-5.59%	500
Jun 4, 2026	12.19	12.39	12.19	12.39	-0.43%	500
Jun 3, 2026	12.44	12.44	12.43	12.44	+1.79%	1.00K
Jun 2, 2026	11.91	12.22	11.85	12.22	+1.18%	25.70K
Jun 1, 2026	12.00	12.09	12.00	12.08	+4.64%	1.80K
May 29, 2026	11.37	11.54	11.37	11.54	-1.97%	500
May 28, 2026	11.86	11.86	11.77	11.77	-0.98%	4.40K
May 27, 2026	11.89	11.89	11.89	11.89	-6.45%	100
May 26, 2026	12.71	12.71	12.71	12.71	-3.69%	100
May 22, 2026	13.30	13.30	13.20	13.20	-0.77%	500
May 21, 2026	13.77	13.77	13.30	13.30	-2.37%	700
May 20, 2026	14.04	14.04	13.49	13.62	-5.32%	3.30K
May 19, 2026	14.17	14.39	14.17	14.39	+2.35%	600
May 18, 2026	14.16	14.16	14.06	14.06	+0.13%	1.00K
May 15, 2026	14.04	14.04	14.04	14.04	+1.08%	100
May 14, 2026	13.89	13.89	13.89	13.89	+0.99%	200
May 13, 2026	13.87	13.87	13.76	13.76	-1.32%	500
May 12, 2026	13.67	13.94	13.67	13.94	+5.39%	700
May 11, 2026	12.57	13.23	12.57	13.23	+5.54%	2.20K
May 8, 2026	12.70	12.72	12.53	12.53	-0.79%	300
May 7, 2026	12.63	12.63	12.63	12.63	-1.09%	100
May 6, 2026	12.79	12.79	12.77	12.77	-7.11%	500
May 5, 2026	13.77	13.79	13.70	13.75	-0.71%	13.00K
May 4, 2026	13.36	13.85	13.36	13.85	+3.66%	200
May 1, 2026	13.58	13.58	13.36	13.36	-3.50%	2.00K
Apr 30, 2026	13.80	13.84	13.66	13.84	-1.68%	800
Apr 29, 2026	13.79	14.08	13.79	14.08	+6.49%	300
Apr 28, 2026	13.07	13.22	13.07	13.22	+2.46%	200
Apr 27, 2026	12.89	12.96	12.89	12.91	+1.71%	400
Apr 24, 2026	12.67	12.77	12.67	12.69	-0.37%	1.70K
Apr 23, 2026	12.43	12.74	12.29	12.74	+3.59%	1.30K
Apr 22, 2026	12.10	12.32	12.00	12.29	+2.97%	2.50K
Apr 21, 2026	11.94	11.94	11.94	11.94	+4.66%	100
Apr 20, 2026	11.60	11.60	11.41	11.41	+1.23%	1.60K
Apr 17, 2026	10.88	11.27	10.88	11.27	-6.37%	1.40K
Apr 16, 2026	12.04	12.04	12.04	12.04	+0.41%	100
Apr 15, 2026	11.90	11.99	11.90	11.99	-4.87%	3.00K
Apr 14, 2026	12.01	12.60	11.92	12.60	+2.05%	85.30K
Apr 13, 2026	12.71	12.71	12.35	12.35	+3.70%	800
Apr 10, 2026	11.91	11.91	11.91	11.91	+0.40%	100
Apr 9, 2026	12.24	12.27	11.86	11.86	-1.41%	1.60K
Apr 8, 2026	11.29	12.03	11.29	12.03	-3.87%	1.40K
Apr 7, 2026	12.66	12.72	12.51	12.51	-2.02%	2.10K
Apr 6, 2026	12.85	12.85	12.77	12.77	+1.82%	400
Apr 2, 2026	12.51	12.54	12.51	12.54	+5.36%	200
Apr 1, 2026	11.74	11.91	11.74	11.91	-1.78%	100
Mar 31, 2026	12.26	12.28	12.12	12.12	-4.55%	800
Mar 30, 2026	12.75	12.75	12.70	12.70	+2.09%	700
Mar 27, 2026	12.60	12.60	12.43	12.44	+1.99%	24.10K
Mar 26, 2026	12.35	12.35	12.20	12.20	+0.63%	1.40K
Mar 25, 2026	11.98	12.21	11.98	12.12	-2.62%	600
Mar 24, 2026	12.44	12.45	12.44	12.45	-0.37%	900
Mar 23, 2026	12.58	12.58	12.49	12.49	-7.96%	900
Mar 20, 2026	13.39	13.57	13.39	13.57	+1.67%	600
Mar 19, 2026	13.35	13.35	13.35	13.35	-2.62%	100
Mar 18, 2026	13.80	13.80	13.64	13.71	-1.38%	1.70K
Mar 17, 2026	13.73	13.90	13.73	13.90	+0.81%	100
Mar 16, 2026	13.69	13.79	13.69	13.79	+2.09%	500
Mar 13, 2026	13.48	13.51	13.48	13.51	-0.13%	200
Mar 12, 2026	13.45	13.53	13.45	13.53	-2.07%	400
Mar 11, 2026	13.91	13.91	13.81	13.81	-1.23%	200
Mar 10, 2026	13.98	13.98	13.98	13.98	-0.59%	100
Mar 9, 2026	14.10	14.10	13.97	14.07	+0.04%	1.10K
Mar 6, 2026	14.06	14.06	14.06	14.06	0.00%	100
Mar 5, 2026	13.90	14.06	13.90	14.06	-1.26%	100
Mar 4, 2026	14.24	14.24	14.24	14.24	+1.02%	100
Mar 3, 2026	14.10	14.10	14.10	14.10	-1.39%	100
Mar 2, 2026	14.30	14.30	14.30	14.30	+1.17%	100
Feb 27, 2026	14.13	14.13	14.13	14.13	+0.56%	100
Feb 26, 2026	14.07	14.07	14.05	14.05	-1.38%	300
Feb 25, 2026	14.25	14.25	14.25	14.25	+2.07%	100
Feb 24, 2026	13.81	13.96	13.81	13.96	-0.09%	200
Feb 23, 2026	14.16	14.16	13.97	13.97	+0.76%	700
Feb 20, 2026	13.79	13.87	13.79	13.87	-1.18%	100
Feb 19, 2026	14.03	14.03	14.03	14.03	+0.24%	200
Feb 18, 2026	14.02	14.02	13.94	14.00	+1.60%	1.30K
Feb 17, 2026	13.98	13.98	13.78	13.78	-1.88%	400
Feb 13, 2026	13.76	14.04	13.60	14.04	+4.32%	12.00K
Feb 12, 2026	13.46	13.46	13.46	13.46	-3.33%	100
Feb 11, 2026	13.92	13.92	13.92	13.92	+1.09%	100
Feb 10, 2026	13.77	13.77	13.77	13.77	-2.15%	100
Feb 9, 2026	13.99	14.07	13.97	14.07	+4.39%	18.40K
Feb 6, 2026	13.60	13.60	13.43	13.48	-1.40%	1.00K
Feb 5, 2026	13.70	13.70	13.60	13.67	+1.38%	700
Feb 4, 2026	13.48	13.49	13.48	13.49	-5.49%	1.80K
Feb 3, 2026	14.18	14.27	14.18	14.27	-4.64%	2.10K
Feb 2, 2026	14.94	15.05	14.94	14.97	-2.23%	3.90K
Jan 30, 2026	15.30	15.31	15.30	15.31	-4.33%	600
Jan 29, 2026	16.06	16.06	16.00	16.00	+0.75%	200
Jan 28, 2026	15.88	15.88	15.88	15.88	+0.92%	200
Jan 27, 2026	15.74	15.74	15.74	15.74	+0.28%	300
Jan 26, 2026	15.25	15.78	15.25	15.69	+4.04%	4.60K
Jan 23, 2026	15.13	15.13	15.08	15.08	+1.07%	500
Jan 22, 2026	14.92	15.05	14.92	14.92	-0.53%	2.90K
Jan 21, 2026	15.05	15.11	15.00	15.00	-1.20%	3.20K
Jan 20, 2026	15.18	15.18	15.18	15.18	-3.24%	100
Jan 16, 2026	15.25	15.69	15.25	15.69	+1.00%	600
Jan 15, 2026	15.52	15.54	15.47	15.54	+1.17%	700
Jan 14, 2026	15.36	15.36	15.36	15.36	+1.31%	100
Jan 13, 2026	15.06	15.16	14.99	15.16	0.00%	15.50K
Jan 12, 2026	15.11	15.16	15.05	15.16	+1.73%	4.70K
Jan 9, 2026	15.02	15.02	14.87	14.90	+0.96%	800
Jan 8, 2026	14.75	14.76	14.75	14.76	+1.65%	500
Jan 7, 2026	14.50	14.52	14.50	14.52	+0.24%	200
Jan 6, 2026	14.51	14.51	14.49	14.49	-1.45%	300
Jan 5, 2026	14.54	14.72	14.54	14.70	+0.10%	14.70K
Jan 2, 2026	14.62	14.69	14.62	14.69	-1.05%	400
Dec 31, 2025	15.03	15.03	14.84	14.84	-2.04%	700
Dec 30, 2025	15.15	15.15	15.15	15.15	-1.20%	100
Dec 29, 2025	15.33	15.33	15.33	15.33	+0.17%	300
Dec 26, 2025	15.35	15.37	15.19	15.31	-0.35%	1.40K
Dec 24, 2025	15.36	15.36	15.36	15.36	-0.38%	100
Dec 23, 2025	15.03	15.42	15.03	15.42	+2.72%	2.70K
Dec 22, 2025	14.90	15.01	14.90	15.01	+0.48%	300
Dec 19, 2025	15.18	15.18	14.94	14.94	-1.39%	1.20K
Dec 18, 2025	15.30	15.40	15.07	15.15	-0.77%	11.30K
Dec 17, 2025	15.28	15.30	15.16	15.27	+0.36%	9.20K
Dec 16, 2025	15.26	15.29	15.08	15.21	-0.43%	9.30K
Dec 15, 2025	15.39	15.39	15.27	15.28	+0.99%	500
Dec 12, 2025	14.97	15.13	14.90	15.13	+0.44%	1.00K
Dec 11, 2025	14.77	15.06	14.77	15.06	+2.05%	4.40K
Dec 10, 2025	14.76	14.76	14.76	14.76	-1.20%	100
Dec 9, 2025	15.47	15.47	14.94	14.94	-2.35%	300
Dec 8, 2025	15.31	15.44	15.30	15.30	-3.19%	1.80K
Dec 5, 2025	15.80	15.80	15.36	15.80	-0.44%	5.20K
Dec 4, 2025	15.84	15.87	15.84	15.87	-0.50%	300
Dec 3, 2025	16.06	16.13	15.95	15.95	-2.06%	1.00K
Dec 2, 2025	16.24	16.46	16.01	16.29	-7.42%	12.80K
Dec 1, 2025	16.68	17.59	16.68	17.59	+1.97%	4.60K
Nov 28, 2025	17.25	17.25	17.25	17.25	0.00%	0
Nov 26, 2025	17.25	17.25	17.25	17.25	-3.11%	500
Nov 25, 2025	17.46	17.80	17.15	17.80	-4.11%	4.80K
Nov 24, 2025	18.48	18.57	18.00	18.57	+0.25%	12.10K
Nov 21, 2025	18.56	18.58	17.80	18.52	+6.19%	28.80K
Nov 20, 2025	18.79	18.79	17.44	17.44	-6.16%	2.90K
Nov 19, 2025	18.58	18.59	18.52	18.58	-0.28%	1.80K
Nov 18, 2025	18.53	18.74	18.51	18.64	+0.91%	2.10K
Nov 17, 2025	18.47	18.47	18.47	18.47	-2.53%	100
Nov 14, 2025	18.85	18.95	18.85	18.95	+1.06%	600
Nov 13, 2025	19.00	19.00	18.19	18.75	-2.72%	2.90K
Nov 12, 2025	19.24	19.31	19.15	19.27	-0.92%	2.80K
Nov 11, 2025	19.10	19.45	17.97	19.45	+0.53%	7.50K
Nov 10, 2025	19.01	19.35	18.40	19.35	+2.49%	7.30K
Nov 7, 2025	18.74	19.81	18.45	18.88	+1.02%	22.90K
Nov 6, 2025	18.80	18.92	18.67	18.69	-1.01%	7.40K
Nov 5, 2025	19.03	19.03	18.52	18.88	+2.44%	5.30K
Nov 4, 2025	18.73	18.81	17.85	18.43	-3.36%	25.40K
Nov 3, 2025	18.98	19.07	18.45	19.07	-1.24%	12.00K
Oct 31, 2025	19.18	19.31	19.18	19.31	+2.70%	300
Oct 30, 2025	18.90	18.90	18.71	18.80	-3.83%	3.30K
Oct 29, 2025	19.39	19.67	19.29	19.55	+0.51%	20.70K
Oct 28, 2025	19.19	19.45	19.15	19.45	+2.54%	1.60K
Oct 27, 2025	18.90	19.02	18.89	18.97	-0.11%	5.20K
Oct 24, 2025	18.94	18.99	18.86	18.99	+0.03%	1.70K
Oct 23, 2025	18.70	18.99	18.70	18.99	+0.64%	700
Oct 22, 2025	18.84	18.87	18.84	18.87	-2.86%	600
Oct 21, 2025	19.06	19.42	19.03	19.42	+1.20%	5.50K
Oct 20, 2025	18.93	19.19	18.93	19.19	+0.79%	4.00K
Oct 17, 2025	19.03	19.11	19.02	19.04	+0.90%	4.10K
Oct 16, 2025	19.27	19.27	18.87	18.87	-2.15%	2.50K
Oct 15, 2025	19.37	19.37	19.12	19.28	-0.67%	400
Oct 14, 2025	19.38	19.46	19.38	19.42	+1.45%	2.50K
Oct 13, 2025	19.14	19.31	19.07	19.14	+1.70%	2.30K
Oct 10, 2025	19.31	19.31	18.82	18.82	-2.65%	900
Oct 9, 2025	19.35	19.35	19.09	19.33	—	2.10K