Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)
NASDAQ: SPBC · Real-Time Price · USD
46.39
+0.09 (0.20%)
At close: Jun 26, 2026, 4:00 PM EDT
46.36
-0.03 (-0.07%)
After-hours: Jun 26, 2026, 4:15 PM EDT
SPBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 46.09 | 46.59 | 45.99 | 46.39 | 46.39 | 0.20% | 7,749 |
| Jun 25, 2026 | 46.78 | 46.78 | 46.26 | 46.30 | 46.30 | -0.07% | 7,156 |
| Jun 24, 2026 | 46.75 | 46.94 | 46.43 | 46.43 | 46.33 | -0.71% | 6,541 |
| Jun 23, 2026 | 46.64 | 47.05 | 46.64 | 46.76 | 46.66 | -1.56% | 6,180 |
| Jun 22, 2026 | 47.91 | 47.91 | 47.45 | 47.51 | 47.40 | -0.27% | 12,319 |
| Jun 18, 2026 | 47.52 | 47.64 | 47.49 | 47.64 | 47.53 | 1.00% | 6,998 |
| Jun 17, 2026 | 47.81 | 47.90 | 47.13 | 47.17 | 47.06 | -1.42% | 5,113 |
| Jun 16, 2026 | 48.15 | 48.15 | 47.85 | 47.85 | 47.74 | -0.44% | 10,380 |
| Jun 15, 2026 | 47.99 | 48.25 | 47.96 | 48.06 | 47.96 | 2.02% | 36,660 |
| Jun 12, 2026 | 47.20 | 47.20 | 46.95 | 47.11 | 47.01 | 0.44% | 1,861 |
| Jun 11, 2026 | 46.18 | 46.99 | 46.18 | 46.91 | 46.80 | 1.83% | 2,947 |
| Jun 10, 2026 | 46.82 | 46.82 | 46.06 | 46.06 | 45.96 | -1.44% | 1,603 |
| Jun 9, 2026 | 46.35 | 46.75 | 45.95 | 46.74 | 46.63 | -0.47% | 1,902 |
| Jun 8, 2026 | 47.34 | 47.34 | 46.95 | 46.95 | 46.85 | 0.47% | 1,888 |
| Jun 5, 2026 | 47.42 | 47.49 | 46.52 | 46.73 | 46.63 | -2.90% | 1,598 |
| Jun 4, 2026 | 47.86 | 48.17 | 47.86 | 48.13 | 48.02 | 0.15% | 1,348 |
| Jun 3, 2026 | 48.34 | 48.34 | 48.05 | 48.05 | 47.95 | -0.90% | 1,789 |
| Jun 2, 2026 | 48.54 | 48.59 | 48.48 | 48.49 | 48.38 | -0.38% | 3,298 |
| Jun 1, 2026 | 48.56 | 48.68 | 48.56 | 48.68 | 48.57 | 0.02% | 837 |
| May 29, 2026 | 48.61 | 48.67 | 48.61 | 48.67 | 48.56 | 0.23% | 1,270 |
| May 28, 2026 | 48.13 | 48.56 | 48.13 | 48.56 | 48.45 | 0.34% | 965 |
| May 27, 2026 | 48.40 | 48.40 | 48.29 | 48.39 | 48.28 | -0.12% | 2,156 |
| May 26, 2026 | 48.54 | 48.54 | 48.32 | 48.45 | 48.34 | 0.60% | 1,744 |
| May 22, 2026 | 48.40 | 48.40 | 48.16 | 48.16 | 48.05 | 0.17% | 1,193 |
| May 21, 2026 | 47.77 | 48.13 | 47.74 | 48.07 | 47.97 | 0.23% | 1,263 |
| May 20, 2026 | 47.53 | 47.96 | 47.53 | 47.96 | 47.86 | 1.19% | 3,658 |
| May 19, 2026 | 47.35 | 47.52 | 47.34 | 47.40 | 47.30 | -0.71% | 5,766 |
| May 18, 2026 | 47.82 | 47.86 | 47.43 | 47.74 | 47.63 | -0.32% | 4,195 |
| May 15, 2026 | 48.05 | 48.23 | 47.89 | 47.89 | 47.79 | -1.57% | 929 |
| May 14, 2026 | 48.42 | 48.72 | 48.42 | 48.65 | 48.55 | 0.95% | 2,338 |
| May 13, 2026 | 47.90 | 48.20 | 47.84 | 48.20 | 48.09 | 0.48% | 2,315 |
| May 12, 2026 | 47.92 | 47.97 | 47.60 | 47.97 | 47.86 | -0.23% | 3,552 |
| May 11, 2026 | 47.99 | 48.19 | 47.99 | 48.08 | 47.98 | 0.47% | 2,150 |
| May 8, 2026 | 47.87 | 47.96 | 47.83 | 47.85 | 47.75 | 0.77% | 2,792 |
| May 7, 2026 | 47.75 | 47.75 | 47.42 | 47.49 | 47.38 | -0.56% | 1,057 |
| May 6, 2026 | 47.53 | 47.76 | 47.53 | 47.76 | 47.65 | 1.40% | 540 |
| May 5, 2026 | 47.02 | 47.21 | 47.01 | 47.10 | 46.99 | 0.99% | 834 |
| May 4, 2026 | 46.77 | 46.77 | 46.57 | 46.63 | 46.53 | -0.21% | 1,623 |
| May 1, 2026 | 46.73 | 46.90 | 46.69 | 46.73 | 46.63 | 0.57% | 4,556 |
| Apr 30, 2026 | 46.01 | 46.50 | 45.93 | 46.47 | 46.37 | 1.23% | 2,316 |
| Apr 29, 2026 | 45.98 | 46.07 | 45.90 | 45.90 | 45.80 | -0.18% | 2,323 |
| Apr 28, 2026 | 46.04 | 46.04 | 45.86 | 45.99 | 45.89 | -0.58% | 4,681 |
| Apr 27, 2026 | 46.22 | 46.29 | 46.12 | 46.26 | 46.16 | -0.01% | 2,182 |
| Apr 24, 2026 | 46.04 | 46.27 | 46.03 | 46.26 | 46.16 | 0.80% | 2,783 |
| Apr 23, 2026 | 46.16 | 46.16 | 45.78 | 45.89 | 45.79 | -0.50% | 1,274 |
| Apr 22, 2026 | 46.05 | 46.12 | 46.04 | 46.12 | 46.02 | 1.51% | 54,034 |
| Apr 21, 2026 | 45.88 | 45.90 | 45.44 | 45.44 | 45.34 | -0.77% | 3,121 |
| Apr 20, 2026 | 45.96 | 45.96 | 45.68 | 45.79 | 45.69 | -0.38% | 8,745 |
| Apr 17, 2026 | 45.93 | 46.08 | 45.92 | 45.96 | 45.86 | 1.43% | 2,901 |
| Apr 16, 2026 | 45.08 | 45.31 | 45.07 | 45.31 | 45.22 | 0.30% | 1,869 |