Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)
NASDAQ: SPBC · Real-Time Price · USD
49.34
-0.11 (-0.22%)
At close: Aug 14, 2026, 4:00 PM EDT
49.35
0.00 (0.01%)
After-hours: Aug 14, 2026, 7:34 PM EDT
SPBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 47.08 | 47.40 | 47.07 | 47.22 | 47.22 | 0.05% | 4,647 |
| Jun 30, 2026 | 46.78 | 47.21 | 46.78 | 47.19 | 47.19 | 0.59% | 2,324 |
| Jun 29, 2026 | 46.76 | 46.94 | 46.64 | 46.92 | 46.92 | 1.13% | 15,263 |
| 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 |