Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)

NASDAQ: SPBC · Real-Time Price · USD

47.85

+0.36 (0.77%)

At close: May 8, 2026, 4:00 PM EDT

47.89

+0.04 (0.07%)

After-hours: May 8, 2026, 4:15 PM EDT

SPBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	47.87	47.96	47.83	47.85	47.85	0.77%	2,792
May 7, 2026	47.75	47.75	47.42	47.49	47.49	-0.56%	1,057
May 6, 2026	47.53	47.76	47.53	47.76	47.75	1.40%	540
May 5, 2026	47.02	47.21	47.01	47.10	47.10	0.99%	834
May 4, 2026	46.77	46.77	46.57	46.63	46.63	-0.21%	1,623
May 1, 2026	46.73	46.90	46.69	46.73	46.73	0.57%	4,556
Apr 30, 2026	46.01	46.50	45.93	46.47	46.47	1.23%	2,316
Apr 29, 2026	45.98	46.07	45.90	45.90	45.90	-0.18%	2,323
Apr 28, 2026	46.04	46.04	45.86	45.99	45.99	-0.58%	4,681
Apr 27, 2026	46.22	46.29	46.12	46.26	46.26	-0.01%	2,182
Apr 24, 2026	46.04	46.27	46.03	46.26	46.26	0.80%	2,783
Apr 23, 2026	46.16	46.16	45.78	45.89	45.89	-0.50%	1,274
Apr 22, 2026	46.05	46.12	46.04	46.12	46.12	1.51%	54,034
Apr 21, 2026	45.88	45.90	45.44	45.44	45.44	-0.77%	3,121
Apr 20, 2026	45.96	45.96	45.68	45.79	45.79	-0.38%	8,745
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