Simplify Tara India Opportunities ETF (IOPP)

IOPP
🏛️ 美国 →
27.07
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 26.88 26.90 26.77 26.80 0.0M
2024-12-30 26.91 26.96 26.70 26.81 0.0M
2024-12-27 27.00 27.00 26.98 27.00 0.0M
2024-12-26 27.11 27.11 26.99 27.00 0.0M
2024-12-24 27.10 27.15 27.10 27.15 0.0M
2024-12-23 27.00 27.10 27.00 27.10 0.0M
2024-12-20 29.05 29.13 29.04 29.08 0.0M
2024-12-19 29.29 29.29 29.23 29.23 0.0M
2024-12-18 29.47 29.59 29.20 29.21 0.0M
2024-12-17 29.57 29.73 29.57 29.67 0.0M
2024-12-16 29.69 29.94 29.69 29.87 0.0M
2024-12-13 29.77 29.78 29.67 29.70 0.0M
2024-12-12 29.48 29.53 29.38 29.38 0.0M
2024-12-11 29.76 29.76 29.68 29.71 0.0M
2024-12-10 29.66 29.68 29.59 29.59 0.0M
2024-12-09 29.59 29.59 29.51 29.51 0.0M
2024-12-06 29.62 29.62 29.54 29.57 0.0M
2024-12-05 29.46 29.46 29.43 29.46 0.0M
2024-12-04 29.13 29.22 29.13 29.18 0.0M
2024-12-03 29.23 29.23 29.16 29.18 0.0M
2024-12-02 29.15 29.20 29.10 29.19 0.0M
2024-11-29 29.24 29.24 29.24 29.24 0.0M
2024-11-27 29.41 29.41 29.30 29.33 0.0M
2024-11-26 29.15 29.15 29.15 29.15 0.0M
2024-11-25 29.12 29.13 29.04 29.12 0.0M
2024-11-22 28.55 28.81 28.55 28.79 0.1M
2024-11-21 28.31 28.42 28.31 28.42 0.0M
2024-11-20 28.46 28.54 28.46 28.53 0.0M
2024-11-19 28.21 28.57 28.21 28.54 0.0M
2024-11-18 28.24 28.28 28.22 28.23 0.0M
2024-11-15 28.24 28.24 28.10 28.13 0.0M
2024-11-14 28.38 28.46 28.32 28.33 0.0M
2024-11-13 28.39 28.45 28.25 28.39 0.0M
2024-11-12 29.01 29.01 28.37 28.51 0.0M
2024-11-11 29.29 29.33 29.24 29.27 0.0M
2024-11-08 29.21 29.38 29.21 29.30 0.0M
2024-11-07 29.53 29.57 29.43 29.57 0.0M
2024-11-06 29.60 29.73 29.59 29.68 0.0M
2024-11-05 29.43 29.49 29.43 29.45 0.0M
2024-11-04 29.38 29.39 29.31 29.31 0.0M
2024-11-01 29.84 29.84 29.61 29.64 0.0M
2024-10-31 29.77 29.77 29.53 29.60 0.0M
2024-10-30 29.68 29.68 29.67 29.67 0.0M
2024-10-29 29.42 29.47 29.40 29.45 0.0M
2024-10-28 29.35 29.53 29.35 29.49 0.0M
2024-10-25 29.37 29.42 29.30 29.33 0.0M
2024-10-24 29.65 29.67 29.64 29.65 0.0M
2024-10-23 29.83 29.86 29.78 29.81 0.0M
2024-10-22 29.67 29.68 29.57 29.68 0.0M
2024-10-21 29.98 30.01 29.94 30.01 0.0M
2024-10-18 30.09 30.14 30.09 30.13 0.0M
2024-10-17 30.28 30.28 30.09 30.17 0.0M
2024-10-16 30.78 30.83 30.72 30.82 0.0M
2024-10-15 31.00 31.00 30.95 30.95 0.0M
2024-10-14 30.96 31.04 30.96 31.04 0.0M
2024-10-11 31.00 31.00 30.78 30.92 0.0M
2024-10-10 30.85 30.92 30.82 30.92 0.0M
2024-10-09 30.92 31.09 30.92 31.09 0.0M
2024-10-08 30.78 30.91 30.67 30.91 0.1M
2024-10-07 31.00 31.00 30.10 30.11 0.0M
2024-10-04 30.73 30.76 30.60 30.71 0.0M
2024-10-03 30.95 30.95 30.86 30.89 0.0M
2024-10-02 31.27 31.31 31.20 31.31 0.0M
2024-10-01 31.45 31.45 31.11 31.17 0.0M
2024-09-30 31.74 31.74 31.25 31.35 0.0M
2024-09-27 31.70 31.71 31.64 31.64 0.0M
2024-09-26 31.83 31.83 31.77 31.80 0.0M
2024-09-25 31.84 31.86 31.79 31.79 0.0M
2024-09-24 31.87 31.87 31.75 31.79 0.0M
2024-09-23 31.91 31.94 31.89 31.94 0.0M
2024-09-20 31.81 31.81 31.59 31.68 0.0M
2024-09-19 31.17 31.26 31.17 31.24 0.0M
2024-09-18 31.01 31.07 30.98 30.99 0.0M
2024-09-17 31.07 31.07 30.95 31.00 0.1M
2024-09-16 31.00 31.08 30.99 31.08 0.0M
2024-09-13 30.96 31.01 30.95 31.00 0.0M
2024-09-12 30.84 30.92 30.83 30.91 0.0M
2024-09-11 30.48 30.61 30.39 30.61 0.0M
2024-09-10 30.48 30.56 30.47 30.56 0.0M
2024-09-09 30.39 30.46 30.39 30.40 0.0M
2024-09-06 30.48 30.48 30.24 30.28 0.0M
2024-09-05 30.56 30.56 30.54 30.56 0.0M
2024-09-04 30.37 30.37 30.21 30.21 0.0M
2024-09-03 30.37 30.37 30.23 30.23 0.0M
2024-08-30 30.34 30.36 30.32 30.36 0.0M
2024-08-29 30.10 30.14 30.05 30.05 0.0M
2024-08-28 30.08 30.13 30.05 30.05 0.0M
2024-08-27 30.11 30.20 30.11 30.19 0.0M
2024-08-26 30.50 30.50 30.16 30.18 0.0M
2024-08-23 30.18 30.30 30.18 30.30 0.0M
2024-08-22 29.89 29.89 29.82 29.82 0.0M
2024-08-21 29.84 29.91 29.84 29.89 0.0M
2024-08-20 29.87 29.88 29.85 29.88 0.0M
2024-08-19 29.93 29.93 29.86 29.87 0.0M
2024-08-16 29.66 29.72 29.65 29.66 0.0M
2024-08-15 29.11 29.26 29.11 29.23 0.0M
2024-08-14 28.99 29.00 28.98 28.98 0.0M
2024-08-13 28.87 28.90 28.77 28.86 0.0M
2024-08-12 28.98 28.99 28.92 28.95 0.0M
2024-08-09 28.74 28.86 28.74 28.83 0.0M
2024-08-08 28.87 28.88 28.71 28.82 0.0M
2024-08-07 28.59 28.59 28.51 28.51 0.0M
2024-08-06 28.23 28.39 28.23 28.29 0.0M
2024-08-05 28.10 28.26 27.74 28.12 0.0M
2024-08-02 28.82 28.82 28.76 28.81 0.0M
2024-08-01 28.99 28.99 28.83 28.86 0.0M
2024-07-31 29.13 29.21 29.13 29.20 0.0M
2024-07-30 29.22 29.22 29.17 29.21 0.0M
2024-07-29 29.23 29.27 29.20 29.27 0.0M
2024-07-26 29.19 29.24 29.19 29.21 0.0M
2024-07-25 28.74 28.82 28.72 28.72 0.0M
2024-07-24 28.61 28.61 28.46 28.46 0.0M
2024-07-23 28.37 28.56 28.17 28.25 0.0M
2024-07-22 28.38 28.43 28.36 28.39 0.0M
2024-07-19 28.26 28.26 28.20 28.21 0.0M
2024-07-18 28.60 28.60 28.48 28.51 0.0M
2024-07-17 28.61 28.63 28.59 28.59 0.0M
2024-07-16 28.61 28.69 28.61 28.64 0.0M
2024-07-15 28.53 28.58 28.53 28.54 0.0M
2024-07-12 28.49 28.53 28.49 28.53 0.0M
2024-07-11 28.57 28.58 28.50 28.50 0.0M
2024-07-10 28.40 28.47 28.39 28.45 0.0M
2024-07-09 28.49 28.53 28.49 28.52 0.0M
2024-07-08 28.44 28.44 28.39 28.39 0.0M
2024-07-05 28.51 28.51 28.42 28.46 0.0M
2024-07-03 28.39 28.45 28.39 28.43 0.0M
2024-07-02 28.39 28.41 28.35 28.38 0.0M
2024-07-01 28.51 28.52 28.43 28.51 0.0M
2024-06-28 28.23 28.26 28.20 28.20 0.0M
2024-06-27 27.95 27.99 27.95 27.95 0.0M
2024-06-26 27.77 27.81 27.77 27.80 0.0M
2024-06-25 27.68 27.70 27.65 27.68 0.0M
2024-06-24 27.73 27.73 27.58 27.64 0.0M
2024-06-21 27.47 27.47 27.42 27.43 0.0M
2024-06-20 27.44 27.47 27.40 27.46 0.0M
2024-06-18 27.61 27.68 27.61 27.68 0.0M
2024-06-17 27.52 27.58 27.52 27.58 0.0M
2024-06-14 27.42 27.53 27.42 27.53 0.0M
2024-06-13 27.20 27.24 27.20 27.21 0.0M
2024-06-12 27.32 27.32 27.24 27.24 0.0M
2024-06-11 27.02 27.10 27.02 27.10 0.0M
2024-06-10 27.03 27.06 27.01 27.04 0.0M
2024-06-07 26.84 26.95 26.84 26.84 0.0M
2024-06-06 26.55 26.57 26.47 26.55 0.0M
2024-06-05 26.16 26.29 26.16 26.29 0.0M
2024-06-04 25.51 25.65 25.46 25.62 0.0M
2024-06-03 26.54 26.61 26.54 26.61 0.0M
2024-05-31 26.21 26.21 26.10 26.15 0.0M
2024-05-30 26.11 26.16 26.11 26.16 0.0M
2024-05-29 26.31 26.34 26.29 26.29 0.0M
2024-05-28 26.27 26.27 26.16 26.16 0.0M
2024-05-24 26.55 26.55 26.55 26.55 0.0M
2024-05-23 26.44 26.44 26.44 26.44 0.0M
2024-05-22 26.17 26.19 26.14 26.14 0.0M
2024-05-21 26.31 26.31 26.13 26.21 0.0M
2024-05-20 26.33 26.46 26.33 26.41 0.0M
2024-05-17 26.32 26.32 26.30 26.31 0.0M
2024-05-16 25.97 25.99 25.97 25.99 0.0M
2024-05-15 25.69 25.83 25.69 25.83 0.0M
2024-05-14 25.64 25.71 25.64 25.69 0.0M
2024-05-13 26.71 26.71 25.54 25.60 0.0M
2024-05-10 25.60 25.60 25.60 25.60 0.0M
2024-05-09 25.62 25.71 25.62 25.66 0.0M
2024-05-08 25.82 25.84 25.82 25.83 0.0M
2024-05-07 25.67 25.70 25.65 25.65 0.0M
2024-05-06 25.78 25.80 25.77 25.79 0.0M
2024-05-03 25.96 25.97 25.96 25.97 0.0M
2024-05-02 25.96 26.11 25.96 26.11 0.0M
2024-05-01 25.89 25.92 25.87 25.89 0.0M
2024-04-30 25.98 25.98 25.84 25.88 0.0M
2024-04-29 25.87 25.97 25.87 25.94 0.0M
2024-04-26 26.08 26.08 26.04 26.06 0.0M
2024-04-25 25.80 26.01 25.80 26.00 0.0M
2024-04-24 25.80 25.83 25.77 25.83 0.0M
2024-04-23 25.84 25.95 25.84 25.94 0.0M
2024-04-22 25.64 25.73 25.64 25.72 0.0M
2024-04-19 25.44 25.44 25.40 25.40 0.0M
2024-04-18 25.39 25.46 25.39 25.46 0.0M
2024-04-17 25.34 25.40 25.34 25.37 0.0M
2024-04-16 25.52 25.56 25.48 25.48 0.0M
2024-04-15 25.65 25.65 25.58 25.58 0.0M
2024-04-12 26.00 26.00 25.87 25.87 0.0M
2024-04-11 25.85 25.97 25.85 25.97 0.0M
2024-04-10 25.83 25.97 25.80 25.82 0.0M
2024-04-09 25.84 25.86 25.81 25.85 0.0M
2024-04-08 25.73 25.90 25.73 25.85 0.0M
2024-04-05 25.60 25.75 25.60 25.66 0.0M
2024-04-04 25.70 25.77 25.55 25.55 0.0M
2024-04-03 25.50 25.56 25.50 25.52 0.0M
2024-04-02 25.37 25.44 25.32 25.36 0.0M
2024-04-01 25.27 25.29 25.23 25.23 0.0M
2024-03-28 25.07 25.08 25.03 25.07 0.0M
2024-03-27 24.93 24.98 24.91 24.98 0.0M
2024-03-26 24.87 24.87 24.82 24.82 0.0M
2024-03-25 24.69 24.69 24.66 24.66 0.0M
2024-03-22 24.61 24.64 24.59 24.61 0.0M
2024-03-21 24.54 24.56 24.51 24.52 0.0M
2024-03-20 24.09 24.22 24.09 24.22 0.0M
2024-03-19 24.14 24.14 24.02 24.14 0.0M
2024-03-18 24.18 24.24 24.18 24.22 0.0M
2024-03-15 24.25 24.25 24.15 24.15 0.0M
2024-03-14 24.34 24.34 24.23 24.23 0.0M
2024-03-13 24.19 24.19 24.11 24.18 0.0M
2024-03-12 24.73 24.78 24.62 24.77 0.0M
2024-03-11 24.97 24.97 24.88 24.89 0.0M
2024-03-08 25.35 25.35 25.28 25.28 0.0M
2024-03-07 25.25 25.33 25.15 25.30 0.0M
2024-03-06 25.16 25.24 25.14 25.17 0.0M
2024-03-05 25.05 25.09 25.01 25.09 0.0M