Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)
NASDAQ: SPBC · Real-Time Price · USD
42.35
+0.16 (0.38%)
At close: Jul 14, 2025, 4:00 PM
42.51
+0.16 (0.39%)
After-hours: Jul 14, 2025, 4:19 PM EDT
SPBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 42.15 | 42.38 | 42.08 | 42.35 | 42.35 | 0.38% | 15,281 |
| Jul 11, 2025 | 42.17 | 42.29 | 42.12 | 42.18 | 42.18 | 0.06% | 186,295 |
| Jul 10, 2025 | 41.90 | 42.25 | 41.90 | 42.16 | 42.16 | 0.46% | 1,690 |
| Jul 9, 2025 | 41.89 | 41.99 | 41.68 | 41.97 | 41.97 | 0.92% | 5,180 |
| Jul 8, 2025 | 41.58 | 41.73 | 41.50 | 41.59 | 41.59 | 0.11% | 51,259 |
| Jul 7, 2025 | 41.86 | 41.86 | 41.50 | 41.54 | 41.54 | -1.02% | 2,423 |
| Jul 3, 2025 | 41.90 | 42.04 | 41.90 | 41.97 | 41.97 | 0.74% | 4,621 |
| Jul 2, 2025 | 41.40 | 41.66 | 41.32 | 41.66 | 41.66 | 0.84% | 13,858 |
| Jul 1, 2025 | 41.28 | 41.41 | 41.20 | 41.31 | 41.31 | -0.31% | 44,536 |
| Jun 30, 2025 | 41.29 | 41.44 | 41.23 | 41.44 | 41.44 | 0.68% | 8,435 |
| Jun 27, 2025 | 41.20 | 41.27 | 40.99 | 41.16 | 41.16 | 0.30% | 2,146 |
| Jun 26, 2025 | 40.84 | 41.04 | 40.84 | 41.04 | 41.04 | 0.85% | 2,235 |
| Jun 25, 2025 | 40.83 | 40.83 | 40.63 | 40.69 | 40.69 | -0.06% | 3,379 |
| Jun 24, 2025 | 40.55 | 40.77 | 40.55 | 40.72 | 40.62 | 1.46% | 22,910 |
| Jun 23, 2025 | 39.66 | 40.13 | 39.66 | 40.13 | 40.03 | 0.91% | 4,203 |
| Jun 20, 2025 | 40.10 | 40.10 | 39.71 | 39.77 | 39.67 | -0.26% | 10,041 |
| Jun 18, 2025 | 40.18 | 40.18 | 39.84 | 39.87 | 39.77 | -0.18% | 6,861 |
| Jun 17, 2025 | 40.23 | 40.23 | 39.91 | 39.94 | 39.84 | -1.13% | 6,273 |
| Jun 16, 2025 | 40.30 | 40.47 | 40.30 | 40.40 | 40.30 | 1.31% | 2,246 |
| Jun 13, 2025 | 40.13 | 40.24 | 39.87 | 39.87 | 39.78 | -1.34% | 7,320 |
| Jun 12, 2025 | 40.20 | 40.49 | 40.20 | 40.42 | 40.32 | 0.14% | 2,351 |
| Jun 11, 2025 | 40.50 | 40.62 | 40.26 | 40.36 | 40.26 | -0.42% | 9,110 |
| Jun 10, 2025 | 40.30 | 40.53 | 40.30 | 40.53 | 40.43 | 0.67% | 1,565 |
| Jun 9, 2025 | 40.14 | 40.34 | 40.14 | 40.26 | 40.16 | 0.65% | 7,308 |
| Jun 6, 2025 | 40.10 | 40.11 | 40.00 | 40.00 | 39.90 | 1.28% | 3,052 |
| Jun 5, 2025 | 39.86 | 40.03 | 39.45 | 39.49 | 39.40 | -0.85% | 3,538 |
| Jun 4, 2025 | 39.91 | 39.98 | 39.83 | 39.83 | 39.73 | -0.27% | 4,421 |
| Jun 3, 2025 | 39.64 | 39.96 | 39.64 | 39.94 | 39.84 | 0.87% | 5,975 |
| Jun 2, 2025 | 39.25 | 39.62 | 39.20 | 39.59 | 39.49 | 0.33% | 278,827 |
| May 30, 2025 | 39.43 | 39.48 | 39.22 | 39.46 | 39.36 | 0.48% | 299,850 |
| May 29, 2025 | 39.77 | 39.77 | 39.27 | 39.27 | 39.17 | -0.30% | 2,081 |
| May 28, 2025 | 39.65 | 39.87 | 39.39 | 39.39 | 39.29 | -0.58% | 9,450 |
| May 27, 2025 | 39.34 | 39.83 | 39.34 | 39.62 | 39.52 | 1.81% | 179,172 |
| May 23, 2025 | 38.86 | 38.99 | 38.81 | 38.92 | 38.82 | -0.73% | 3,953 |
| May 22, 2025 | 39.18 | 39.51 | 39.15 | 39.20 | 39.10 | 0.03% | 9,113 |
| May 21, 2025 | 39.59 | 39.80 | 39.04 | 39.19 | 39.09 | -1.20% | 44,303 |
| May 20, 2025 | 39.64 | 39.66 | 39.50 | 39.66 | 39.57 | -0.31% | 3,869 |
| May 19, 2025 | 39.61 | 39.79 | 39.60 | 39.79 | 39.69 | 0.29% | 2,703 |
| May 16, 2025 | 39.41 | 39.68 | 39.41 | 39.68 | 39.58 | 1.19% | 2,743 |
| May 15, 2025 | 39.25 | 39.48 | 39.21 | 39.21 | 39.11 | 0.03% | 18,269 |
| May 14, 2025 | 39.35 | 39.35 | 39.19 | 39.20 | 39.10 | -0.37% | 3,026 |
| May 13, 2025 | 38.93 | 39.45 | 38.93 | 39.35 | 39.25 | 1.33% | 241,447 |
| May 12, 2025 | 38.72 | 38.89 | 38.65 | 38.83 | 38.74 | 3.11% | 1,097 |
| May 9, 2025 | 38.06 | 38.06 | 37.55 | 37.66 | 37.57 | 0.05% | 1,141 |
| May 8, 2025 | 37.92 | 37.92 | 37.61 | 37.64 | 37.55 | 0.96% | 950 |
| May 7, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.19 | 0.51% | 278 |
| May 6, 2025 | 37.24 | 37.24 | 37.09 | 37.09 | 37.00 | -0.39% | 1,567 |
| May 5, 2025 | 37.28 | 37.51 | 37.24 | 37.24 | 37.15 | -0.85% | 3,658 |
| May 2, 2025 | 37.41 | 37.62 | 37.41 | 37.56 | 37.47 | 1.41% | 1,297 |
| May 1, 2025 | 37.37 | 37.37 | 37.04 | 37.04 | 36.95 | 1.36% | 2,631 |