Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)
NASDAQ: SPBC · Real-Time Price · USD
49.88
+0.57 (1.16%)
At close: Sep 11, 2026, 4:00 PM EDT
49.67
-0.21 (-0.42%)
After-hours: Sep 11, 2026, 7:30 PM EDT
SPBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 49.88 | 49.88 | 49.77 | 49.77 | 49.77 | 0.93% | 632 |
| Sep 10, 2026 | 49.29 | 49.39 | 49.26 | 49.31 | 49.31 | -0.65% | 2,334 |
| Sep 9, 2026 | 49.74 | 49.74 | 49.56 | 49.64 | 49.63 | -0.52% | 23,484 |
| Sep 8, 2026 | 50.04 | 50.04 | 49.89 | 49.90 | 49.90 | -0.75% | 1,994 |
| Sep 4, 2026 | 50.29 | 50.29 | 50.16 | 50.27 | 50.27 | -0.74% | 1,159 |
| Sep 3, 2026 | 50.50 | 50.65 | 50.50 | 50.65 | 50.64 | 1.80% | 1,487 |
| Sep 2, 2026 | 49.83 | 49.83 | 49.75 | 49.75 | 49.75 | 0.46% | 356 |
| Sep 1, 2026 | 49.60 | 49.68 | 49.49 | 49.52 | 49.52 | -0.93% | 1,784 |
| Aug 31, 2026 | 49.89 | 50.01 | 49.88 | 49.99 | 49.99 | -0.13% | 1,482 |
| Aug 28, 2026 | 50.42 | 50.60 | 50.05 | 50.05 | 50.05 | -0.58% | 529 |
| Aug 27, 2026 | 50.33 | 50.37 | 50.33 | 50.34 | 50.34 | 0.84% | 674 |
| Aug 26, 2026 | 50.01 | 50.01 | 49.84 | 49.92 | 49.92 | -0.10% | 1,155 |
| Aug 25, 2026 | 49.90 | 49.99 | 49.86 | 49.98 | 49.98 | 0.27% | 2,017 |
| Aug 24, 2026 | 49.76 | 49.86 | 49.74 | 49.84 | 49.84 | 0.14% | 20,670 |
| Aug 21, 2026 | 49.79 | 49.93 | 49.74 | 49.77 | 49.77 | 1.07% | 4,066 |
| Aug 20, 2026 | 49.31 | 49.42 | 49.23 | 49.24 | 49.24 | -0.12% | 2,222 |
| Aug 19, 2026 | 49.02 | 49.52 | 49.01 | 49.30 | 49.30 | 0.73% | 5,281 |
| Aug 18, 2026 | 48.97 | 48.98 | 48.94 | 48.94 | 48.94 | -0.62% | 1,007 |
| Aug 17, 2026 | 49.22 | 49.26 | 49.21 | 49.25 | 49.25 | -0.19% | 2,253 |
| Aug 14, 2026 | 49.39 | 49.45 | 49.34 | 49.34 | 49.34 | -0.21% | 1,386 |
| Aug 13, 2026 | 49.63 | 49.63 | 49.45 | 49.45 | 49.45 | 0.63% | 761 |
| Aug 12, 2026 | 49.17 | 49.17 | 49.09 | 49.14 | 49.14 | 0.34% | 893 |
| Aug 11, 2026 | 49.38 | 49.38 | 48.97 | 48.97 | 48.97 | -0.44% | 3,930 |
| Aug 10, 2026 | 49.19 | 49.37 | 49.18 | 49.18 | 49.18 | -0.24% | 801 |
| Aug 7, 2026 | 49.18 | 49.32 | 49.02 | 49.30 | 49.30 | 0.74% | 4,450 |
| Aug 6, 2026 | 49.13 | 49.13 | 48.92 | 48.94 | 48.94 | -0.53% | 5,057 |
| Aug 5, 2026 | 49.17 | 49.28 | 49.04 | 49.20 | 49.20 | 0.18% | 7,372 |
| Aug 4, 2026 | 48.21 | 49.17 | 48.21 | 49.11 | 49.11 | 1.87% | 92,262 |
| Aug 3, 2026 | 47.51 | 48.28 | 47.51 | 48.21 | 48.21 | 1.46% | 2,957 |
| Jul 31, 2026 | 47.31 | 47.58 | 46.91 | 47.51 | 47.51 | 0.43% | 9,105 |
| Jul 30, 2026 | 46.74 | 47.39 | 46.74 | 47.31 | 47.31 | 1.94% | 28,729 |
| Jul 29, 2026 | 46.84 | 47.04 | 46.41 | 46.41 | 46.41 | -1.59% | 8,069 |
| Jul 28, 2026 | 46.87 | 47.22 | 46.85 | 47.16 | 47.16 | 0.11% | 9,140 |
| Jul 27, 2026 | 47.07 | 47.14 | 47.00 | 47.11 | 47.11 | 0.16% | 7,639 |
| Jul 24, 2026 | 47.11 | 47.39 | 46.96 | 47.04 | 47.04 | -0.06% | 4,067 |
| Jul 23, 2026 | 47.06 | 47.16 | 46.97 | 47.07 | 47.07 | -1.43% | 8,257 |
| Jul 22, 2026 | 47.75 | 47.91 | 47.75 | 47.75 | 47.75 | -0.20% | 2,527 |
| Jul 21, 2026 | 47.60 | 47.87 | 47.60 | 47.85 | 47.85 | 1.10% | 1,687 |
| Jul 20, 2026 | 47.59 | 47.61 | 47.32 | 47.32 | 47.32 | -0.12% | 5,359 |
| Jul 17, 2026 | 47.14 | 47.57 | 47.14 | 47.38 | 47.38 | -0.87% | 2,604 |
| Jul 16, 2026 | 48.03 | 48.03 | 47.70 | 47.80 | 47.80 | -0.54% | 779 |
| Jul 15, 2026 | 48.08 | 48.08 | 47.88 | 48.06 | 48.05 | 0.23% | 1,360 |
| Jul 14, 2026 | 47.70 | 47.94 | 47.68 | 47.94 | 47.94 | 0.89% | 1,936 |
| Jul 13, 2026 | 47.77 | 47.78 | 47.45 | 47.52 | 47.52 | -1.11% | 9,257 |
| Jul 10, 2026 | 47.92 | 48.06 | 47.90 | 48.06 | 48.06 | 0.57% | 21,639 |
| Jul 9, 2026 | 47.60 | 47.80 | 47.60 | 47.78 | 47.78 | 0.90% | 2,304 |
| Jul 8, 2026 | 47.14 | 47.38 | 46.91 | 47.36 | 47.35 | -0.52% | 12,211 |
| Jul 7, 2026 | 47.63 | 47.63 | 47.53 | 47.60 | 47.60 | -0.45% | 753 |
| Jul 6, 2026 | 47.40 | 47.83 | 47.40 | 47.82 | 47.82 | 1.17% | 2,132 |
| Jul 2, 2026 | 47.14 | 47.26 | 47.07 | 47.26 | 47.26 | 0.10% | 1,194 |