Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)
NASDAQ: SPBC · Real-Time Price · USD
36.14
+0.78 (2.22%)
Apr 24, 2025, 4:00 PM EDT - Market closed
SPBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 37.25 | 37.30 | 37.16 | 37.22 | 37.22 | -1.29% | 6,672 |
| Mar 25, 2025 | 37.77 | 37.80 | 37.54 | 37.71 | 37.63 | -0.26% | 5,963 |
| Mar 24, 2025 | 37.51 | 37.81 | 37.51 | 37.81 | 37.73 | 2.76% | 1,948 |
| Mar 21, 2025 | 36.67 | 36.79 | 36.67 | 36.79 | 36.71 | -0.20% | 1,081 |
| Mar 20, 2025 | 37.09 | 37.09 | 36.86 | 36.87 | 36.79 | -0.38% | 1,962 |
| Mar 19, 2025 | 36.88 | 37.01 | 36.70 | 37.01 | 36.93 | 1.64% | 42,856 |
| Mar 18, 2025 | 36.68 | 36.68 | 36.37 | 36.41 | 36.33 | -1.41% | 4,030 |
| Mar 17, 2025 | 36.58 | 37.12 | 36.58 | 36.93 | 36.85 | 0.55% | 1,697 |
| Mar 14, 2025 | 36.32 | 36.74 | 36.32 | 36.73 | 36.65 | 2.73% | 5,683 |
| Mar 13, 2025 | 36.31 | 36.31 | 35.75 | 35.75 | 35.67 | -1.92% | 109,448 |
| Mar 12, 2025 | 36.50 | 36.51 | 36.29 | 36.45 | 36.37 | 0.76% | 2,400 |
| Mar 11, 2025 | 35.95 | 36.55 | 35.94 | 36.18 | 36.10 | -0.31% | 49,233 |
| Mar 10, 2025 | 36.75 | 36.76 | 35.93 | 36.29 | 36.21 | -3.51% | 39,668 |
| Mar 7, 2025 | 37.75 | 37.81 | 37.10 | 37.61 | 37.53 | 0.31% | 2,991 |
| Mar 6, 2025 | 37.87 | 37.87 | 37.46 | 37.50 | 37.41 | -1.97% | 35,287 |
| Mar 5, 2025 | 37.86 | 38.25 | 37.57 | 38.25 | 38.17 | 1.51% | 12,312 |
| Mar 4, 2025 | 37.72 | 38.16 | 37.35 | 37.68 | 37.60 | -1.16% | 51,926 |
| Mar 3, 2025 | 39.13 | 39.13 | 37.88 | 38.12 | 38.04 | -1.54% | 71,218 |
| Feb 28, 2025 | 38.08 | 38.72 | 37.95 | 38.72 | 38.64 | 1.68% | 2,716 |
| Feb 27, 2025 | 39.14 | 39.14 | 38.08 | 38.08 | 38.00 | -1.70% | 860 |
| Feb 26, 2025 | 39.25 | 39.27 | 38.72 | 38.74 | 38.66 | -0.77% | 4,413 |
| Feb 25, 2025 | 39.16 | 39.16 | 38.78 | 39.04 | 38.96 | -0.91% | 2,375 |
| Feb 24, 2025 | 39.54 | 39.72 | 39.34 | 39.40 | 39.31 | -0.60% | 1,448 |
| Feb 21, 2025 | 40.10 | 40.18 | 39.63 | 39.63 | 39.55 | -1.98% | 38,443 |
| Feb 20, 2025 | 40.35 | 40.45 | 40.24 | 40.44 | 40.35 | -0.39% | 4,326 |
| Feb 19, 2025 | 40.48 | 40.60 | 40.48 | 40.60 | 40.51 | 0.47% | 1,243 |
| Feb 18, 2025 | 40.58 | 40.58 | 40.24 | 40.41 | 40.32 | 0.07% | 3,243 |
| Feb 14, 2025 | 40.33 | 40.61 | 40.33 | 40.38 | 40.29 | -0.15% | 23,175 |
| Feb 13, 2025 | 39.92 | 40.49 | 39.92 | 40.44 | 40.35 | 1.18% | 14,893 |
| Feb 12, 2025 | 39.54 | 40.01 | 39.54 | 39.97 | 39.88 | -0.04% | 27,684 |
| Feb 11, 2025 | 40.40 | 40.40 | 39.94 | 39.98 | 39.90 | -0.21% | 1,792 |