Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)
NASDAQ: SPBC · Real-Time Price · USD
50.57
+0.34 (0.67%)
At close: Oct 2, 2026, 4:00 PM EDT
50.48
-0.09 (-0.17%)
After-hours: Oct 2, 2026, 7:30 PM EDT
SPBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 50.83 | 50.83 | 50.44 | 50.57 | 50.57 | 0.67% | 22,088 |
| Oct 1, 2026 | 50.00 | 50.29 | 50.00 | 50.23 | 50.23 | 0.26% | 2,823 |
| Sep 30, 2026 | 50.43 | 50.43 | 50.10 | 50.10 | 50.10 | -0.18% | 1,702 |
| Sep 29, 2026 | 50.37 | 50.40 | 50.02 | 50.19 | 50.19 | -0.15% | 3,637 |
| Sep 28, 2026 | 50.40 | 50.45 | 50.26 | 50.26 | 50.26 | -0.82% | 9,665 |
| Sep 25, 2026 | 50.52 | 50.68 | 50.51 | 50.68 | 50.68 | 0.39% | 5,987 |
| Sep 24, 2026 | 50.47 | 50.68 | 50.34 | 50.58 | 50.48 | -0.16% | 3,621 |
| Sep 23, 2026 | 50.69 | 50.70 | 50.44 | 50.66 | 50.56 | -1.03% | 11,353 |
| Sep 22, 2026 | 51.18 | 51.29 | 51.17 | 51.19 | 51.08 | -0.06% | 13,132 |
| Sep 21, 2026 | 50.60 | 51.25 | 50.60 | 51.22 | 51.12 | 2.62% | 3,796 |
| Sep 18, 2026 | 49.73 | 49.97 | 49.72 | 49.91 | 49.81 | 0.69% | 8,070 |
| Sep 17, 2026 | 49.36 | 49.61 | 49.36 | 49.57 | 49.47 | 1.36% | 5,413 |
| Sep 16, 2026 | 49.32 | 49.37 | 48.70 | 48.90 | 48.80 | -0.44% | 4,511 |
| Sep 15, 2026 | 49.64 | 49.64 | 49.10 | 49.11 | 49.02 | -1.11% | 15,905 |
| Sep 14, 2026 | 49.43 | 49.75 | 49.43 | 49.67 | 49.57 | -0.21% | 765 |
| Sep 11, 2026 | 49.88 | 49.88 | 49.77 | 49.77 | 49.67 | 0.93% | 632 |
| Sep 10, 2026 | 49.29 | 49.39 | 49.26 | 49.31 | 49.22 | -0.65% | 2,334 |
| Sep 9, 2026 | 49.74 | 49.74 | 49.56 | 49.64 | 49.54 | -0.52% | 23,484 |
| Sep 8, 2026 | 50.04 | 50.04 | 49.89 | 49.90 | 49.80 | -0.75% | 1,994 |
| Sep 4, 2026 | 50.29 | 50.29 | 50.16 | 50.27 | 50.17 | -0.74% | 1,159 |
| Sep 3, 2026 | 50.50 | 50.65 | 50.50 | 50.65 | 50.54 | 1.80% | 1,487 |
| Sep 2, 2026 | 49.83 | 49.83 | 49.75 | 49.75 | 49.65 | 0.46% | 356 |
| Sep 1, 2026 | 49.60 | 49.68 | 49.49 | 49.52 | 49.42 | -0.93% | 1,784 |
| Aug 31, 2026 | 49.89 | 50.01 | 49.88 | 49.99 | 49.89 | -0.13% | 1,482 |
| Aug 28, 2026 | 50.42 | 50.60 | 50.05 | 50.05 | 49.95 | -0.58% | 529 |
| Aug 27, 2026 | 50.33 | 50.37 | 50.33 | 50.34 | 50.24 | 0.84% | 674 |
| Aug 26, 2026 | 50.01 | 50.01 | 49.84 | 49.92 | 49.83 | -0.10% | 1,155 |
| Aug 25, 2026 | 49.90 | 49.99 | 49.86 | 49.98 | 49.88 | 0.27% | 2,017 |
| Aug 24, 2026 | 49.76 | 49.86 | 49.74 | 49.84 | 49.74 | 0.14% | 20,670 |
| Aug 21, 2026 | 49.79 | 49.93 | 49.74 | 49.77 | 49.67 | 1.07% | 4,066 |
| Aug 20, 2026 | 49.31 | 49.42 | 49.23 | 49.24 | 49.14 | -0.12% | 2,222 |
| Aug 19, 2026 | 49.02 | 49.52 | 49.01 | 49.30 | 49.20 | 0.73% | 5,281 |
| Aug 18, 2026 | 48.97 | 48.98 | 48.94 | 48.94 | 48.84 | -0.62% | 1,007 |
| Aug 17, 2026 | 49.22 | 49.26 | 49.21 | 49.25 | 49.15 | -0.19% | 2,253 |
| Aug 14, 2026 | 49.39 | 49.45 | 49.34 | 49.34 | 49.24 | -0.21% | 1,386 |
| Aug 13, 2026 | 49.63 | 49.63 | 49.45 | 49.45 | 49.35 | 0.63% | 761 |
| Aug 12, 2026 | 49.17 | 49.17 | 49.09 | 49.14 | 49.04 | 0.34% | 893 |
| Aug 11, 2026 | 49.38 | 49.38 | 48.97 | 48.97 | 48.87 | -0.44% | 3,930 |
| Aug 10, 2026 | 49.19 | 49.37 | 49.18 | 49.18 | 49.08 | -0.24% | 801 |
| Aug 7, 2026 | 49.18 | 49.32 | 49.02 | 49.30 | 49.20 | 0.74% | 4,450 |
| Aug 6, 2026 | 49.13 | 49.13 | 48.92 | 48.94 | 48.84 | -0.53% | 5,057 |
| Aug 5, 2026 | 49.17 | 49.28 | 49.04 | 49.20 | 49.10 | 0.18% | 7,372 |
| Aug 4, 2026 | 48.21 | 49.17 | 48.21 | 49.11 | 49.01 | 1.87% | 92,262 |
| Aug 3, 2026 | 47.51 | 48.28 | 47.51 | 48.21 | 48.11 | 1.46% | 2,957 |
| Jul 31, 2026 | 47.31 | 47.58 | 46.91 | 47.51 | 47.42 | 0.43% | 9,105 |
| Jul 30, 2026 | 46.74 | 47.39 | 46.74 | 47.31 | 47.22 | 1.94% | 28,729 |
| Jul 29, 2026 | 46.84 | 47.04 | 46.41 | 46.41 | 46.32 | -1.59% | 8,069 |
| Jul 28, 2026 | 46.87 | 47.22 | 46.85 | 47.16 | 47.07 | 0.11% | 9,140 |
| Jul 27, 2026 | 47.07 | 47.14 | 47.00 | 47.11 | 47.02 | 0.16% | 7,639 |
| Jul 24, 2026 | 47.11 | 47.39 | 46.96 | 47.04 | 46.94 | -0.06% | 4,067 |