Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)
NASDAQ: SPBC · Real-Time Price · USD
41.28
-0.97 (-2.29%)
At close: Mar 26, 2026, 4:00 PM EDT
41.35
+0.07 (0.18%)
After-hours: Mar 26, 2026, 4:16 PM EDT
SPBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 41.50 | 41.50 | 41.50 | 41.42 | - | -1.95% | 491 |
| Mar 25, 2026 | 42.35 | 42.38 | 42.21 | 42.24 | 42.24 | 0.73% | 3,262 |
| Mar 24, 2026 | 41.92 | 42.19 | 41.92 | 41.94 | 41.94 | -0.61% | 3,670 |
| Mar 23, 2026 | 42.28 | 42.52 | 42.20 | 42.20 | 42.20 | 1.22% | 5,210 |
| Mar 20, 2026 | 41.87 | 41.96 | 41.69 | 41.69 | 41.69 | -1.44% | 1,786 |
| Mar 19, 2026 | 42.07 | 42.30 | 42.06 | 42.30 | 42.30 | -0.39% | 9,566 |
| Mar 18, 2026 | 42.91 | 42.91 | 42.46 | 42.46 | 42.46 | -1.60% | 1,518 |
| Mar 17, 2026 | 43.26 | 43.33 | 43.13 | 43.16 | 43.16 | 0.17% | 12,108 |
| Mar 16, 2026 | 43.19 | 43.19 | 43.03 | 43.08 | 43.08 | 1.36% | 2,379 |
| Mar 13, 2026 | 42.69 | 42.69 | 42.46 | 42.50 | 42.50 | -0.54% | 4,812 |
| Mar 12, 2026 | 43.04 | 43.04 | 42.73 | 42.73 | 42.73 | -1.51% | 1,590 |
| Mar 11, 2026 | 43.54 | 43.54 | 43.21 | 43.39 | 43.39 | 0.02% | 1,907 |
| Mar 10, 2026 | 43.59 | 43.60 | 43.38 | 43.38 | 43.38 | -0.15% | 1,161 |
| Mar 9, 2026 | 42.82 | 43.45 | 42.82 | 43.45 | 43.45 | 1.16% | 563 |
| Mar 6, 2026 | 43.32 | 43.32 | 42.95 | 42.95 | 42.95 | -1.47% | 6,420 |
| Mar 5, 2026 | 43.83 | 43.83 | 43.45 | 43.59 | 43.59 | -1.23% | 2,696 |
| Mar 4, 2026 | 44.00 | 44.13 | 44.00 | 44.13 | 44.13 | 1.43% | 2,029 |
| Mar 3, 2026 | 43.65 | 43.65 | 43.50 | 43.51 | 43.51 | -0.83% | 2,040 |
| Mar 2, 2026 | 43.21 | 44.04 | 43.21 | 43.87 | 43.87 | 0.31% | 7,405 |
| Feb 27, 2026 | 43.74 | 43.75 | 43.59 | 43.74 | 43.74 | -0.72% | 1,466 |
| Feb 26, 2026 | 44.07 | 44.13 | 43.75 | 44.05 | 44.05 | -0.81% | 4,354 |
| Feb 25, 2026 | 44.17 | 44.41 | 44.17 | 44.41 | 44.41 | 1.40% | 1,071 |
| Feb 24, 2026 | 43.70 | 43.84 | 43.65 | 43.80 | 43.80 | 0.85% | 34,104 |
| Feb 23, 2026 | 44.01 | 44.01 | 43.34 | 43.43 | 43.43 | -1.43% | 7,976 |
| Feb 20, 2026 | 43.87 | 44.06 | 43.80 | 44.06 | 44.06 | 0.78% | 1,553 |
| Feb 19, 2026 | 43.65 | 43.72 | 43.52 | 43.72 | 43.72 | -0.24% | 6,379 |
| Feb 18, 2026 | 43.80 | 44.04 | 43.80 | 43.83 | 43.83 | 0.69% | 2,743 |
| Feb 17, 2026 | 43.57 | 43.82 | 43.14 | 43.53 | 43.53 | -0.14% | 14,263 |
| Feb 13, 2026 | 43.52 | 44.00 | 43.19 | 43.59 | 43.59 | 0.28% | 14,856 |
| Feb 12, 2026 | 44.40 | 44.40 | 43.41 | 43.47 | 43.47 | -1.83% | 96,804 |
| Feb 11, 2026 | 44.53 | 44.53 | 44.09 | 44.28 | 44.28 | -0.15% | 7,361 |
| Feb 10, 2026 | 44.43 | 44.60 | 44.35 | 44.35 | 44.35 | -0.62% | 3,342 |
| Feb 9, 2026 | 44.25 | 44.71 | 44.25 | 44.62 | 44.62 | 0.60% | 3,310 |
| Feb 6, 2026 | 43.82 | 44.36 | 43.82 | 44.36 | 44.36 | 2.79% | 5,562 |
| Feb 5, 2026 | 43.75 | 43.81 | 43.16 | 43.16 | 43.16 | -2.38% | 7,865 |
| Feb 4, 2026 | 44.48 | 44.48 | 44.09 | 44.21 | 44.20 | -0.81% | 3,387 |
| Feb 3, 2026 | 45.10 | 45.10 | 44.10 | 44.57 | 44.57 | -1.11% | 5,519 |
| Feb 2, 2026 | 44.92 | 45.22 | 44.92 | 45.07 | 45.06 | -0.06% | 2,125 |
| Jan 30, 2026 | 45.26 | 45.26 | 44.95 | 45.09 | 45.09 | -0.46% | 3,526 |
| Jan 29, 2026 | 45.45 | 45.45 | 44.81 | 45.30 | 45.30 | -0.77% | 2,747 |
| Jan 28, 2026 | 45.72 | 45.72 | 45.50 | 45.65 | 45.65 | -0.02% | 11,404 |
| Jan 27, 2026 | 45.62 | 45.68 | 45.45 | 45.66 | 45.66 | 0.56% | 30,989 |
| Jan 26, 2026 | 45.44 | 45.51 | 45.41 | 45.41 | 45.41 | 0.40% | 1,536 |
| Jan 23, 2026 | 45.30 | 45.40 | 45.20 | 45.22 | 45.22 | 0.02% | 4,041 |
| Jan 22, 2026 | 45.16 | 45.37 | 45.16 | 45.22 | 45.22 | 0.48% | 1,726 |
| Jan 21, 2026 | 44.66 | 45.19 | 44.49 | 45.00 | 45.00 | 1.23% | 7,168 |
| Jan 20, 2026 | 44.80 | 45.06 | 44.45 | 44.45 | 44.45 | -2.79% | 5,948 |
| Jan 16, 2026 | 45.76 | 45.84 | 45.73 | 45.73 | 45.73 | 0.05% | 2,365 |
| Jan 15, 2026 | 45.89 | 46.05 | 45.71 | 45.71 | 45.71 | -0.04% | 3,113 |
| Jan 14, 2026 | 45.66 | 45.80 | 45.48 | 45.73 | 45.73 | -0.14% | 7,045 |