Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)

NASDAQ: SPBC · Real-Time Price · USD

45.96

+0.65 (1.44%)

At close: Apr 17, 2026, 4:00 PM EDT

46.02

+0.06 (0.12%)

After-hours: Apr 17, 2026, 4:15 PM EDT

SPBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	45.93	46.08	45.92	45.96	45.96	1.43%	2,901
Apr 16, 2026	45.08	45.31	45.07	45.31	45.31	0.30%	1,869
Apr 15, 2026	44.94	45.18	44.94	45.18	45.18	0.90%	1,094
Apr 14, 2026	44.38	44.82	44.38	44.78	44.78	1.33%	1,880
Apr 13, 2026	43.48	44.19	43.48	44.19	44.19	1.01%	916
Apr 10, 2026	43.84	43.90	43.67	43.75	43.75	-0.03%	2,324
Apr 9, 2026	43.38	43.80	43.33	43.76	43.76	0.80%	2,108
Apr 8, 2026	43.45	43.45	43.25	43.41	43.41	2.94%	5,522
Apr 7, 2026	41.74	42.17	41.69	42.17	42.17	-0.16%	2,325
Apr 6, 2026	42.10	42.26	42.10	42.24	42.24	0.91%	8,382
Apr 2, 2026	41.24	41.87	41.24	41.86	41.86	-0.15%	1,718
Apr 1, 2026	42.01	42.11	41.86	41.92	41.92	0.81%	5,650
Mar 31, 2026	40.98	41.60	40.85	41.59	41.59	3.13%	5,236
Mar 30, 2026	40.62	40.77	40.29	40.33	40.33	-0.42%	10,893
Mar 27, 2026	41.01	41.01	40.42	40.50	40.50	-1.89%	15,650
Mar 26, 2026	41.50	41.50	41.27	41.28	41.28	-2.29%	2,139
Mar 25, 2026	42.35	42.38	42.21	42.24	42.14	0.73%	3,262
Mar 24, 2026	41.92	42.19	41.92	41.94	41.84	-0.61%	3,670
Mar 23, 2026	42.28	42.52	42.20	42.20	42.10	1.22%	5,210
Mar 20, 2026	41.87	41.96	41.69	41.69	41.59	-1.44%	1,786
Mar 19, 2026	42.07	42.30	42.06	42.30	42.20	-0.39%	9,566
Mar 18, 2026	42.91	42.91	42.46	42.46	42.36	-1.60%	1,518
Mar 17, 2026	43.26	43.33	43.13	43.16	43.05	0.17%	12,108
Mar 16, 2026	43.19	43.19	43.03	43.08	42.98	1.36%	2,379
Mar 13, 2026	42.69	42.69	42.46	42.50	42.40	-0.54%	4,812
Mar 12, 2026	43.04	43.04	42.73	42.73	42.63	-1.51%	1,590
Mar 11, 2026	43.54	43.54	43.21	43.39	43.29	0.02%	1,907
Mar 10, 2026	43.59	43.60	43.38	43.38	43.28	-0.15%	1,161
Mar 9, 2026	42.82	43.45	42.82	43.45	43.34	1.16%	563
Mar 6, 2026	43.32	43.32	42.95	42.95	42.85	-1.47%	6,420
Mar 5, 2026	43.83	43.83	43.45	43.59	43.48	-1.23%	2,696
Mar 4, 2026	44.00	44.13	44.00	44.13	44.03	1.43%	2,029
Mar 3, 2026	43.65	43.65	43.50	43.51	43.41	-0.83%	2,040
Mar 2, 2026	43.21	44.04	43.21	43.87	43.77	0.31%	7,405
Feb 27, 2026	43.74	43.75	43.59	43.74	43.63	-0.72%	1,466
Feb 26, 2026	44.07	44.13	43.75	44.05	43.95	-0.81%	4,354
Feb 25, 2026	44.17	44.41	44.17	44.41	44.31	1.40%	1,071
Feb 24, 2026	43.70	43.84	43.65	43.80	43.70	0.85%	34,104
Feb 23, 2026	44.01	44.01	43.34	43.43	43.33	-1.43%	7,976
Feb 20, 2026	43.87	44.06	43.80	44.06	43.96	0.78%	1,553
Feb 19, 2026	43.65	43.72	43.52	43.72	43.62	-0.24%	6,379
Feb 18, 2026	43.80	44.04	43.80	43.83	43.72	0.69%	2,743
Feb 17, 2026	43.57	43.82	43.14	43.53	43.42	-0.14%	14,263
Feb 13, 2026	43.52	44.00	43.19	43.59	43.49	0.28%	14,856
Feb 12, 2026	44.40	44.40	43.41	43.47	43.37	-1.83%	96,804
Feb 11, 2026	44.53	44.53	44.09	44.28	44.18	-0.15%	7,361
Feb 10, 2026	44.43	44.60	44.35	44.35	44.24	-0.62%	3,342
Feb 9, 2026	44.25	44.71	44.25	44.62	44.52	0.60%	3,310
Feb 6, 2026	43.82	44.36	43.82	44.36	44.25	2.79%	5,562
Feb 5, 2026	43.75	43.81	43.16	43.16	43.05	-2.38%	7,865