Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)
NASDAQ: SPBC · Real-Time Price · USD
40.00
+0.51 (1.29%)
At close: Jun 6, 2025, 4:00 PM
40.05
+0.05 (0.12%)
After-hours: Jun 6, 2025, 4:15 PM EDT
SPBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 40.10 | 40.11 | 40.00 | 40.00 | - | 1.28% | 3,052 |
| Jun 5, 2025 | 39.86 | 40.03 | 39.45 | 39.49 | 39.49 | -0.85% | 3,538 |
| Jun 4, 2025 | 39.91 | 39.98 | 39.83 | 39.83 | 39.83 | -0.27% | 4,421 |
| Jun 3, 2025 | 39.64 | 39.96 | 39.64 | 39.94 | 39.94 | 0.87% | 5,975 |
| Jun 2, 2025 | 39.25 | 39.62 | 39.20 | 39.59 | 39.59 | 0.33% | 278,827 |
| May 30, 2025 | 39.43 | 39.48 | 39.22 | 39.46 | 39.46 | 0.48% | 299,850 |
| May 29, 2025 | 39.77 | 39.77 | 39.27 | 39.27 | 39.27 | -0.30% | 2,081 |
| May 28, 2025 | 39.65 | 39.87 | 39.39 | 39.39 | 39.39 | -0.58% | 9,450 |
| May 27, 2025 | 39.34 | 39.83 | 39.34 | 39.62 | 39.62 | 1.81% | 179,172 |
| May 23, 2025 | 38.86 | 38.99 | 38.81 | 38.92 | 38.92 | -0.73% | 3,953 |
| May 22, 2025 | 39.18 | 39.51 | 39.15 | 39.20 | 39.20 | 0.03% | 9,113 |
| May 21, 2025 | 39.59 | 39.80 | 39.04 | 39.19 | 39.19 | -1.20% | 44,303 |
| May 20, 2025 | 39.64 | 39.66 | 39.50 | 39.66 | 39.66 | -0.31% | 3,869 |
| May 19, 2025 | 39.61 | 39.79 | 39.60 | 39.79 | 39.79 | 0.29% | 2,703 |
| May 16, 2025 | 39.41 | 39.68 | 39.41 | 39.68 | 39.68 | 1.19% | 2,743 |
| May 15, 2025 | 39.25 | 39.48 | 39.21 | 39.21 | 39.21 | 0.03% | 18,269 |
| May 14, 2025 | 39.35 | 39.35 | 39.19 | 39.20 | 39.20 | -0.37% | 3,026 |
| May 13, 2025 | 38.93 | 39.45 | 38.93 | 39.35 | 39.35 | 1.33% | 241,447 |
| May 12, 2025 | 38.72 | 38.89 | 38.65 | 38.83 | 38.83 | 3.11% | 1,097 |
| May 9, 2025 | 38.06 | 38.06 | 37.55 | 37.66 | 37.66 | 0.05% | 1,141 |
| May 8, 2025 | 37.92 | 37.92 | 37.61 | 37.64 | 37.64 | 0.96% | 950 |
| May 7, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.51% | 278 |
| May 6, 2025 | 37.24 | 37.24 | 37.09 | 37.09 | 37.09 | -0.39% | 1,567 |
| May 5, 2025 | 37.28 | 37.51 | 37.24 | 37.24 | 37.24 | -0.85% | 3,658 |
| May 2, 2025 | 37.41 | 37.62 | 37.41 | 37.56 | 37.56 | 1.41% | 1,297 |
| May 1, 2025 | 37.37 | 37.37 | 37.04 | 37.04 | 37.04 | 1.36% | 2,631 |
| Apr 30, 2025 | 36.25 | 36.85 | 36.25 | 36.54 | 36.54 | -0.48% | 977 |
| Apr 29, 2025 | 36.53 | 36.72 | 36.52 | 36.72 | 36.72 | 0.75% | 626 |
| Apr 28, 2025 | 36.50 | 36.51 | 36.09 | 36.44 | 36.44 | -0.09% | 6,662 |
| Apr 25, 2025 | 36.15 | 36.47 | 36.04 | 36.47 | 36.47 | 0.90% | 5,674 |
| Apr 24, 2025 | 35.77 | 36.15 | 35.77 | 36.15 | 36.15 | 2.22% | 6,433 |
| Apr 23, 2025 | 35.26 | 35.81 | 35.26 | 35.36 | 35.36 | 1.87% | 4,402 |
| Apr 22, 2025 | 34.70 | 34.93 | 34.56 | 34.71 | 34.71 | 2.66% | 2,618 |
| Apr 21, 2025 | 34.42 | 34.42 | 33.48 | 33.81 | 33.81 | -1.77% | 4,145 |
| Apr 17, 2025 | 34.50 | 34.60 | 34.42 | 34.42 | 34.42 | -0.03% | 20,221 |
| Apr 16, 2025 | 34.75 | 34.75 | 34.02 | 34.43 | 34.43 | -1.83% | 2,430 |
| Apr 15, 2025 | 35.55 | 35.55 | 35.07 | 35.07 | 35.07 | -0.30% | 11,332 |
| Apr 14, 2025 | 35.45 | 35.45 | 35.03 | 35.18 | 35.18 | 1.12% | 9,902 |
| Apr 11, 2025 | 34.15 | 34.94 | 34.15 | 34.79 | 34.79 | 2.02% | 4,979 |
| Apr 10, 2025 | 34.52 | 34.52 | 33.75 | 34.10 | 34.10 | -3.40% | 2,548 |
| Apr 9, 2025 | 32.05 | 35.36 | 32.05 | 35.30 | 35.30 | 10.04% | 1,753 |
| Apr 8, 2025 | 33.72 | 33.97 | 31.64 | 32.08 | 32.08 | -1.56% | 6,916 |
| Apr 7, 2025 | 29.96 | 32.86 | 29.96 | 32.59 | 32.59 | -1.05% | 15,325 |
| Apr 4, 2025 | 34.49 | 34.49 | 32.94 | 32.94 | 32.94 | -5.70% | 8,678 |
| Apr 3, 2025 | 35.53 | 35.53 | 34.93 | 34.93 | 34.93 | -5.45% | 4,895 |
| Apr 2, 2025 | 36.51 | 36.96 | 36.51 | 36.94 | 36.94 | 1.09% | 670 |
| Apr 1, 2025 | 36.27 | 36.58 | 36.27 | 36.54 | 36.54 | 0.63% | 14,262 |
| Mar 31, 2025 | 35.87 | 36.44 | 35.79 | 36.31 | 36.31 | 0.22% | 9,711 |
| Mar 28, 2025 | 36.40 | 36.45 | 36.23 | 36.23 | 36.23 | -2.37% | 2,496 |
| Mar 27, 2025 | 37.05 | 37.31 | 37.05 | 37.11 | 37.11 | -0.30% | 7,078 |