Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)
NASDAQ: SPBC · Real-Time Price · USD
42.95
-0.64 (-1.47%)
Mar 6, 2026, 4:00 PM EST - Market closed
SPBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.32 | 43.32 | 42.95 | 42.95 | 42.95 | -1.47% | 6,420 |
| Mar 5, 2026 | 43.83 | 43.83 | 43.45 | 43.59 | 43.59 | -1.23% | 2,696 |
| Mar 4, 2026 | 44.00 | 44.13 | 44.00 | 44.13 | 44.13 | 1.43% | 2,029 |
| Mar 3, 2026 | 43.65 | 43.65 | 43.50 | 43.51 | 43.51 | -0.83% | 2,040 |
| Mar 2, 2026 | 43.21 | 44.04 | 43.21 | 43.87 | 43.87 | 0.31% | 7,405 |
| Feb 27, 2026 | 43.74 | 43.75 | 43.59 | 43.74 | 43.74 | -0.72% | 1,466 |
| Feb 26, 2026 | 44.07 | 44.13 | 43.75 | 44.05 | 44.05 | -0.81% | 4,354 |
| Feb 25, 2026 | 44.17 | 44.41 | 44.17 | 44.41 | 44.41 | 1.40% | 1,071 |
| Feb 24, 2026 | 43.70 | 43.84 | 43.65 | 43.80 | 43.80 | 0.85% | 34,104 |
| Feb 23, 2026 | 44.01 | 44.01 | 43.34 | 43.43 | 43.43 | -1.43% | 7,976 |
| Feb 20, 2026 | 43.87 | 44.06 | 43.80 | 44.06 | 44.06 | 0.78% | 1,553 |
| Feb 19, 2026 | 43.65 | 43.72 | 43.52 | 43.72 | 43.72 | -0.24% | 6,379 |
| Feb 18, 2026 | 43.80 | 44.04 | 43.80 | 43.83 | 43.83 | 0.69% | 2,743 |
| Feb 17, 2026 | 43.57 | 43.82 | 43.14 | 43.53 | 43.53 | -0.14% | 14,263 |
| Feb 13, 2026 | 43.52 | 44.00 | 43.19 | 43.59 | 43.59 | 0.28% | 14,856 |
| Feb 12, 2026 | 44.40 | 44.40 | 43.41 | 43.47 | 43.47 | -1.83% | 96,804 |
| Feb 11, 2026 | 44.53 | 44.53 | 44.09 | 44.28 | 44.28 | -0.15% | 7,361 |
| Feb 10, 2026 | 44.43 | 44.60 | 44.35 | 44.35 | 44.35 | -0.62% | 3,342 |
| Feb 9, 2026 | 44.25 | 44.71 | 44.25 | 44.62 | 44.62 | 0.60% | 3,310 |
| Feb 6, 2026 | 43.82 | 44.36 | 43.82 | 44.36 | 44.36 | 2.79% | 5,562 |
| Feb 5, 2026 | 43.75 | 43.81 | 43.16 | 43.16 | 43.16 | -2.38% | 7,865 |
| Feb 4, 2026 | 44.48 | 44.48 | 44.09 | 44.21 | 44.20 | -0.81% | 3,387 |
| Feb 3, 2026 | 45.10 | 45.10 | 44.10 | 44.57 | 44.57 | -1.11% | 5,519 |
| Feb 2, 2026 | 44.92 | 45.22 | 44.92 | 45.07 | 45.06 | -0.06% | 2,125 |
| Jan 30, 2026 | 45.26 | 45.26 | 44.95 | 45.09 | 45.09 | -0.46% | 3,526 |
| Jan 29, 2026 | 45.45 | 45.45 | 44.81 | 45.30 | 45.30 | -0.77% | 2,747 |
| Jan 28, 2026 | 45.72 | 45.72 | 45.50 | 45.65 | 45.65 | -0.02% | 11,404 |
| Jan 27, 2026 | 45.62 | 45.68 | 45.45 | 45.66 | 45.66 | 0.56% | 30,989 |
| Jan 26, 2026 | 45.44 | 45.51 | 45.41 | 45.41 | 45.41 | 0.40% | 1,536 |
| Jan 23, 2026 | 45.30 | 45.40 | 45.20 | 45.22 | 45.22 | 0.02% | 4,041 |
| Jan 22, 2026 | 45.16 | 45.37 | 45.16 | 45.22 | 45.22 | 0.48% | 1,726 |
| Jan 21, 2026 | 44.66 | 45.19 | 44.49 | 45.00 | 45.00 | 1.23% | 7,168 |
| Jan 20, 2026 | 44.80 | 45.06 | 44.45 | 44.45 | 44.45 | -2.79% | 5,948 |
| Jan 16, 2026 | 45.76 | 45.84 | 45.73 | 45.73 | 45.73 | 0.05% | 2,365 |
| Jan 15, 2026 | 45.89 | 46.05 | 45.71 | 45.71 | 45.71 | -0.04% | 3,113 |
| Jan 14, 2026 | 45.66 | 45.80 | 45.48 | 45.73 | 45.73 | -0.14% | 7,045 |
| Jan 13, 2026 | 45.72 | 45.83 | 45.68 | 45.79 | 45.79 | 0.09% | 3,893 |
| Jan 12, 2026 | 45.48 | 45.76 | 45.48 | 45.75 | 45.75 | 0.29% | 2,173 |
| Jan 9, 2026 | 45.54 | 45.73 | 45.39 | 45.62 | 45.62 | 0.59% | 3,809 |
| Jan 8, 2026 | 45.18 | 45.42 | 45.18 | 45.35 | 45.35 | -0.03% | 3,112 |
| Jan 7, 2026 | 45.55 | 45.71 | 45.37 | 45.37 | 45.37 | -0.54% | 124,478 |
| Jan 6, 2026 | 45.40 | 45.69 | 45.40 | 45.61 | 45.61 | 0.46% | 7,253 |
| Jan 5, 2026 | 45.25 | 45.56 | 45.25 | 45.40 | 45.40 | 1.22% | 14,568 |
| Jan 2, 2026 | 44.87 | 44.97 | 44.76 | 44.86 | 44.86 | 0.30% | 2,585 |
| Dec 31, 2025 | 44.98 | 45.00 | 44.72 | 44.72 | 44.72 | -0.77% | 4,213 |
| Dec 30, 2025 | 45.17 | 45.17 | 45.01 | 45.07 | 45.07 | 0.03% | 3,999 |
| Dec 29, 2025 | 45.06 | 45.12 | 44.99 | 45.05 | 45.05 | -0.44% | 4,163 |
| Dec 26, 2025 | 45.18 | 45.30 | 45.16 | 45.25 | 45.25 | -0.01% | 5,017 |
| Dec 24, 2025 | 45.17 | 45.26 | 45.08 | 45.26 | 45.26 | 0.33% | 1,368 |
| Dec 23, 2025 | 45.00 | 45.17 | 44.87 | 45.11 | 45.11 | 0.21% | 7,576 |
| Dec 22, 2025 | 45.02 | 45.15 | 44.94 | 45.01 | 44.91 | 0.68% | 5,203 |
| Dec 19, 2025 | 44.55 | 44.79 | 44.55 | 44.71 | 44.61 | 1.06% | 4,859 |
| Dec 18, 2025 | 44.43 | 44.64 | 44.16 | 44.24 | 44.14 | 0.64% | 8,566 |
| Dec 17, 2025 | 44.60 | 44.62 | 43.91 | 43.96 | 43.86 | -1.27% | 132,234 |
| Dec 16, 2025 | 44.59 | 44.59 | 44.19 | 44.52 | 44.43 | -0.02% | 12,920 |
| Dec 15, 2025 | 44.72 | 44.76 | 44.40 | 44.53 | 44.43 | -0.42% | 4,787 |
| Dec 12, 2025 | 44.98 | 44.98 | 44.52 | 44.72 | 44.62 | -1.25% | 45,903 |
| Dec 11, 2025 | 44.92 | 45.35 | 44.92 | 45.29 | 45.18 | 0.02% | 2,646 |
| Dec 10, 2025 | 44.91 | 45.37 | 44.91 | 45.27 | 45.17 | 0.69% | 2,285 |
| Dec 9, 2025 | 44.84 | 45.19 | 44.84 | 44.97 | 44.87 | 0.27% | 1,918 |
| Dec 8, 2025 | 45.27 | 45.27 | 44.80 | 44.85 | 44.75 | -0.28% | 5,245 |
| Dec 5, 2025 | 45.02 | 45.24 | 44.97 | 44.97 | 44.87 | -0.13% | 5,490 |
| Dec 4, 2025 | 44.95 | 45.03 | 44.88 | 45.03 | 44.93 | -0.02% | 1,736 |
| Dec 3, 2025 | 44.86 | 45.10 | 44.86 | 45.04 | 44.94 | 0.49% | 4,751 |
| Dec 2, 2025 | 44.87 | 44.89 | 44.75 | 44.82 | 44.72 | 0.78% | 2,894 |
| Dec 1, 2025 | 44.60 | 44.74 | 44.38 | 44.48 | 44.38 | -1.01% | 17,905 |
| Nov 28, 2025 | 44.70 | 44.96 | 44.70 | 44.93 | 44.83 | 0.58% | 3,352 |
| Nov 26, 2025 | 44.44 | 44.78 | 44.44 | 44.67 | 44.57 | 0.89% | 3,605 |
| Nov 25, 2025 | 43.88 | 44.29 | 43.72 | 44.28 | 44.18 | 0.77% | 4,622 |
| Nov 24, 2025 | 43.37 | 43.94 | 43.37 | 43.94 | 43.84 | 2.10% | 4,216 |
| Nov 21, 2025 | 42.73 | 43.35 | 42.53 | 43.03 | 42.94 | 0.71% | 44,769 |
| Nov 20, 2025 | 44.38 | 44.38 | 42.73 | 42.73 | 42.63 | -1.84% | 4,991 |
| Nov 19, 2025 | 43.84 | 43.84 | 43.38 | 43.53 | 43.44 | 0.15% | 3,571 |
| Nov 18, 2025 | 43.39 | 43.71 | 43.39 | 43.47 | 43.37 | -0.80% | 12,281 |
| Nov 17, 2025 | 44.34 | 44.34 | 43.71 | 43.82 | 43.72 | -1.07% | 2,601 |
| Nov 14, 2025 | 43.93 | 44.49 | 43.90 | 44.30 | 44.20 | -0.32% | 36,335 |
| Nov 13, 2025 | 44.96 | 44.96 | 44.44 | 44.44 | 44.34 | -2.03% | 3,333 |
| Nov 12, 2025 | 45.43 | 45.46 | 45.20 | 45.36 | 45.26 | -0.04% | 1,026 |
| Nov 11, 2025 | 45.34 | 45.50 | 45.15 | 45.38 | 45.28 | -0.09% | 4,047 |
| Nov 10, 2025 | 45.06 | 45.42 | 45.06 | 45.42 | 45.32 | 1.81% | 1,084 |
| Nov 7, 2025 | 44.24 | 44.61 | 43.98 | 44.61 | 44.51 | 0.32% | 1,420 |
| Nov 6, 2025 | 44.59 | 44.59 | 44.46 | 44.47 | 44.37 | -1.40% | 1,084 |
| Nov 5, 2025 | 44.98 | 45.30 | 44.98 | 45.10 | 45.00 | 0.68% | 4,777 |
| Nov 4, 2025 | 45.17 | 45.17 | 44.80 | 44.80 | 44.70 | -1.65% | 1,964 |
| Nov 3, 2025 | 45.42 | 45.70 | 45.27 | 45.55 | 45.45 | -0.28% | 16,452 |
| Oct 31, 2025 | 45.94 | 45.94 | 45.48 | 45.68 | 45.57 | 0.63% | 5,990 |
| Oct 30, 2025 | 45.74 | 45.79 | 45.39 | 45.39 | 45.29 | -1.32% | 351,598 |
| Oct 29, 2025 | 46.28 | 46.28 | 46.00 | 46.00 | 45.90 | -0.35% | 4,076 |
| Oct 28, 2025 | 46.18 | 46.18 | 46.09 | 46.16 | 46.06 | 0.15% | 2,598 |
| Oct 27, 2025 | 45.99 | 46.16 | 45.85 | 46.09 | 45.99 | 1.56% | 3,917 |
| Oct 24, 2025 | 45.43 | 45.50 | 45.31 | 45.39 | 45.28 | 0.83% | 3,747 |
| Oct 23, 2025 | 44.76 | 45.10 | 44.76 | 45.01 | 44.91 | 0.85% | 8,030 |
| Oct 22, 2025 | 44.90 | 44.90 | 44.38 | 44.63 | 44.53 | -0.89% | 6,830 |
| Oct 21, 2025 | 44.86 | 45.23 | 44.82 | 45.04 | 44.93 | 0.08% | 29,017 |
| Oct 20, 2025 | 44.86 | 45.10 | 44.79 | 45.00 | 44.90 | 1.51% | 30,093 |
| Oct 17, 2025 | 44.05 | 44.43 | 43.99 | 44.33 | 44.23 | 0.45% | 2,183 |
| Oct 16, 2025 | 44.69 | 44.75 | 43.98 | 44.13 | 44.03 | -0.92% | 2,695 |
| Oct 15, 2025 | 44.86 | 44.94 | 44.48 | 44.54 | 44.44 | 0.24% | 21,565 |
| Oct 14, 2025 | 43.95 | 44.70 | 43.95 | 44.44 | 44.34 | -0.51% | 3,545 |
| Oct 13, 2025 | 44.47 | 44.72 | 44.31 | 44.66 | 44.56 | 1.52% | 6,997 |