Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)
NASDAQ: SPBC · Real-Time Price · USD
44.33
0.00 (0.00%)
Oct 17, 2025, 4:00 PM EDT - Market open
SPBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 44.05 | 44.43 | 43.99 | 44.33 | 44.33 | 0.45% | 2,183 |
| Oct 16, 2025 | 44.69 | 44.75 | 43.98 | 44.13 | 44.13 | -0.92% | 2,695 |
| Oct 15, 2025 | 44.86 | 44.94 | 44.48 | 44.54 | 44.54 | 0.24% | 21,565 |
| Oct 14, 2025 | 43.95 | 44.70 | 43.95 | 44.44 | 44.44 | -0.51% | 3,545 |
| Oct 13, 2025 | 44.47 | 44.72 | 44.31 | 44.66 | 44.66 | 1.52% | 6,997 |
| Oct 10, 2025 | 45.44 | 45.48 | 43.95 | 43.99 | 43.99 | -3.01% | 4,459 |
| Oct 9, 2025 | 45.42 | 45.42 | 45.23 | 45.36 | 45.36 | -0.51% | 1,293 |
| Oct 8, 2025 | 45.38 | 45.67 | 45.23 | 45.59 | 45.59 | 0.73% | 11,719 |
| Oct 7, 2025 | 45.55 | 45.57 | 45.16 | 45.26 | 45.26 | -0.76% | 3,446 |
| Oct 6, 2025 | 45.46 | 45.68 | 45.40 | 45.61 | 45.61 | 0.78% | 5,890 |
| Oct 3, 2025 | 45.22 | 45.56 | 45.20 | 45.26 | 45.26 | 0.17% | 4,671 |
| Oct 2, 2025 | 45.14 | 45.25 | 45.01 | 45.18 | 45.18 | 0.22% | 14,824 |
| Oct 1, 2025 | 44.73 | 45.16 | 44.72 | 45.09 | 45.09 | 0.53% | 20,452 |
| Sep 30, 2025 | 44.65 | 44.85 | 44.47 | 44.85 | 44.85 | 0.42% | 4,887 |
| Sep 29, 2025 | 44.63 | 44.77 | 44.57 | 44.66 | 44.66 | 0.72% | 24,181 |
| Sep 26, 2025 | 44.22 | 44.44 | 44.10 | 44.34 | 44.34 | 0.58% | 53,485 |
| Sep 25, 2025 | 43.97 | 44.28 | 43.86 | 44.09 | 44.09 | -1.04% | 6,001 |
| Sep 24, 2025 | 44.63 | 44.74 | 44.47 | 44.55 | 44.45 | -0.08% | 7,524 |
| Sep 23, 2025 | 44.86 | 44.90 | 44.55 | 44.59 | 44.49 | -0.69% | 4,883 |
| Sep 22, 2025 | 44.72 | 44.99 | 44.68 | 44.90 | 44.80 | 0.18% | 34,381 |
| Sep 19, 2025 | 44.65 | 44.82 | 44.64 | 44.82 | 44.72 | 0.33% | 4,724 |
| Sep 18, 2025 | 44.62 | 44.91 | 44.62 | 44.67 | 44.57 | 0.69% | 8,098 |
| Sep 17, 2025 | 44.44 | 44.48 | 44.04 | 44.36 | 44.26 | -0.23% | 4,371 |
| Sep 16, 2025 | 44.43 | 44.47 | 44.31 | 44.46 | 44.36 | 0.06% | 23,037 |
| Sep 15, 2025 | 44.37 | 44.45 | 44.31 | 44.44 | 44.34 | 0.22% | 19,087 |
| Sep 12, 2025 | 44.26 | 44.46 | 44.22 | 44.34 | 44.24 | 0.17% | 15,284 |
| Sep 11, 2025 | 44.03 | 44.27 | 44.03 | 44.27 | 44.17 | 0.93% | 4,066 |
| Sep 10, 2025 | 43.93 | 43.93 | 43.78 | 43.86 | 43.76 | 0.49% | 1,117 |
| Sep 9, 2025 | 43.54 | 43.66 | 43.46 | 43.65 | 43.55 | 0.25% | 3,006 |
| Sep 8, 2025 | 43.46 | 43.68 | 43.46 | 43.54 | 43.44 | 0.40% | 4,948 |
| Sep 5, 2025 | 43.86 | 43.86 | 43.18 | 43.36 | 43.27 | -0.19% | 6,991 |
| Sep 4, 2025 | 43.19 | 43.45 | 43.00 | 43.45 | 43.35 | 0.67% | 6,434 |
| Sep 3, 2025 | 43.20 | 43.20 | 42.97 | 43.15 | 43.06 | 0.58% | 5,508 |
| Sep 2, 2025 | 42.64 | 42.91 | 42.60 | 42.91 | 42.81 | -0.40% | 110,112 |
| Aug 29, 2025 | 43.30 | 43.40 | 43.06 | 43.08 | 42.98 | -1.08% | 3,917 |
| Aug 28, 2025 | 43.47 | 43.64 | 43.39 | 43.55 | 43.45 | 0.26% | 3,485 |
| Aug 27, 2025 | 43.27 | 43.47 | 43.27 | 43.44 | 43.34 | 0.40% | 13,452 |
| Aug 26, 2025 | 43.09 | 43.28 | 43.00 | 43.27 | 43.17 | 0.25% | 8,872 |
| Aug 25, 2025 | 43.28 | 43.36 | 43.14 | 43.16 | 43.06 | -0.69% | 11,251 |
| Aug 22, 2025 | 42.88 | 43.61 | 42.85 | 43.46 | 43.36 | 1.88% | 6,102 |
| Aug 21, 2025 | 42.59 | 42.83 | 42.39 | 42.65 | 42.56 | -0.59% | 15,746 |
| Aug 20, 2025 | 42.92 | 43.03 | 42.66 | 42.91 | 42.81 | -0.13% | 31,425 |
| Aug 19, 2025 | 43.15 | 43.16 | 42.87 | 42.97 | 42.87 | -0.92% | 15,679 |
| Aug 18, 2025 | 43.30 | 43.43 | 43.30 | 43.37 | 43.27 | -0.10% | 4,071 |
| Aug 15, 2025 | 43.55 | 43.56 | 43.41 | 43.41 | 43.31 | -0.41% | 9,062 |
| Aug 14, 2025 | 43.51 | 43.66 | 43.42 | 43.59 | 43.49 | -0.36% | 8,550 |
| Aug 13, 2025 | 43.74 | 43.79 | 43.59 | 43.75 | 43.65 | 0.63% | 2,540 |
| Aug 12, 2025 | 43.11 | 43.53 | 43.11 | 43.47 | 43.37 | 1.32% | 13,560 |
| Aug 11, 2025 | 43.11 | 43.21 | 42.91 | 42.91 | 42.81 | -0.10% | 58,279 |
| Aug 8, 2025 | 42.98 | 42.98 | 42.83 | 42.95 | 42.85 | 0.82% | 9,925 |