Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)
NASDAQ: SPBC · Real-Time Price · USD
44.97
-0.06 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
44.97
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
SPBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.02 | 45.24 | 44.97 | 44.97 | 44.97 | -0.13% | 5,490 |
| Dec 4, 2025 | 44.95 | 45.03 | 44.88 | 45.03 | 45.03 | -0.02% | 1,736 |
| Dec 3, 2025 | 44.86 | 45.10 | 44.86 | 45.04 | 45.04 | 0.49% | 4,751 |
| Dec 2, 2025 | 44.87 | 44.89 | 44.75 | 44.82 | 44.82 | 0.78% | 2,894 |
| Dec 1, 2025 | 44.60 | 44.74 | 44.38 | 44.48 | 44.48 | -1.01% | 17,905 |
| Nov 28, 2025 | 44.70 | 44.96 | 44.70 | 44.93 | 44.93 | 0.58% | 3,352 |
| Nov 26, 2025 | 44.44 | 44.78 | 44.44 | 44.67 | 44.67 | 0.89% | 3,605 |
| Nov 25, 2025 | 43.88 | 44.29 | 43.72 | 44.28 | 44.28 | 0.77% | 4,622 |
| Nov 24, 2025 | 43.37 | 43.94 | 43.37 | 43.94 | 43.94 | 2.10% | 4,216 |
| Nov 21, 2025 | 42.73 | 43.35 | 42.53 | 43.03 | 43.03 | 0.71% | 44,769 |
| Nov 20, 2025 | 44.38 | 44.38 | 42.73 | 42.73 | 42.73 | -1.84% | 4,991 |
| Nov 19, 2025 | 43.84 | 43.84 | 43.38 | 43.53 | 43.53 | 0.15% | 3,571 |
| Nov 18, 2025 | 43.39 | 43.71 | 43.39 | 43.47 | 43.47 | -0.80% | 12,281 |
| Nov 17, 2025 | 44.34 | 44.34 | 43.71 | 43.82 | 43.82 | -1.07% | 2,601 |
| Nov 14, 2025 | 43.93 | 44.49 | 43.90 | 44.30 | 44.30 | -0.32% | 36,335 |
| Nov 13, 2025 | 44.96 | 44.96 | 44.44 | 44.44 | 44.44 | -2.03% | 3,333 |
| Nov 12, 2025 | 45.43 | 45.46 | 45.20 | 45.36 | 45.36 | -0.04% | 1,026 |
| Nov 11, 2025 | 45.34 | 45.50 | 45.15 | 45.38 | 45.38 | -0.09% | 4,047 |
| Nov 10, 2025 | 45.06 | 45.42 | 45.06 | 45.42 | 45.42 | 1.81% | 1,084 |
| Nov 7, 2025 | 44.24 | 44.61 | 43.98 | 44.61 | 44.61 | 0.32% | 1,420 |
| Nov 6, 2025 | 44.59 | 44.59 | 44.46 | 44.47 | 44.47 | -1.40% | 1,084 |
| Nov 5, 2025 | 44.98 | 45.30 | 44.98 | 45.10 | 45.10 | 0.68% | 4,777 |
| Nov 4, 2025 | 45.17 | 45.17 | 44.80 | 44.80 | 44.80 | -1.65% | 1,964 |
| Nov 3, 2025 | 45.42 | 45.70 | 45.27 | 45.55 | 45.55 | -0.28% | 16,452 |
| Oct 31, 2025 | 45.94 | 45.94 | 45.48 | 45.68 | 45.68 | 0.63% | 5,990 |
| Oct 30, 2025 | 45.74 | 45.79 | 45.39 | 45.39 | 45.39 | -1.32% | 351,598 |
| Oct 29, 2025 | 46.28 | 46.28 | 46.00 | 46.00 | 46.00 | -0.35% | 4,076 |
| Oct 28, 2025 | 46.18 | 46.18 | 46.09 | 46.16 | 46.16 | 0.15% | 2,598 |
| Oct 27, 2025 | 45.99 | 46.16 | 45.85 | 46.09 | 46.09 | 1.56% | 3,917 |
| Oct 24, 2025 | 45.43 | 45.50 | 45.31 | 45.39 | 45.38 | 0.83% | 3,747 |
| Oct 23, 2025 | 44.76 | 45.10 | 44.76 | 45.01 | 45.01 | 0.85% | 8,030 |
| Oct 22, 2025 | 44.90 | 44.90 | 44.38 | 44.63 | 44.63 | -0.89% | 6,830 |
| Oct 21, 2025 | 44.86 | 45.23 | 44.82 | 45.04 | 45.04 | 0.08% | 29,017 |
| Oct 20, 2025 | 44.86 | 45.10 | 44.79 | 45.00 | 45.00 | 1.51% | 30,093 |
| Oct 17, 2025 | 44.05 | 44.43 | 43.99 | 44.33 | 44.33 | 0.45% | 2,183 |
| Oct 16, 2025 | 44.69 | 44.75 | 43.98 | 44.13 | 44.13 | -0.92% | 2,695 |
| Oct 15, 2025 | 44.86 | 44.94 | 44.48 | 44.54 | 44.54 | 0.24% | 21,565 |
| Oct 14, 2025 | 43.95 | 44.70 | 43.95 | 44.44 | 44.43 | -0.51% | 3,545 |
| Oct 13, 2025 | 44.47 | 44.72 | 44.31 | 44.66 | 44.66 | 1.52% | 6,997 |
| Oct 10, 2025 | 45.44 | 45.48 | 43.95 | 43.99 | 43.99 | -3.01% | 4,459 |
| Oct 9, 2025 | 45.42 | 45.42 | 45.23 | 45.36 | 45.36 | -0.51% | 1,293 |
| Oct 8, 2025 | 45.38 | 45.67 | 45.23 | 45.59 | 45.59 | 0.73% | 11,719 |
| Oct 7, 2025 | 45.55 | 45.57 | 45.16 | 45.26 | 45.26 | -0.76% | 3,446 |
| Oct 6, 2025 | 45.46 | 45.68 | 45.40 | 45.61 | 45.61 | 0.78% | 5,890 |
| Oct 3, 2025 | 45.22 | 45.56 | 45.20 | 45.26 | 45.26 | 0.17% | 4,671 |
| Oct 2, 2025 | 45.14 | 45.25 | 45.01 | 45.18 | 45.18 | 0.22% | 14,824 |
| Oct 1, 2025 | 44.73 | 45.16 | 44.72 | 45.09 | 45.08 | 0.53% | 20,452 |
| Sep 30, 2025 | 44.65 | 44.85 | 44.47 | 44.85 | 44.85 | 0.42% | 4,887 |
| Sep 29, 2025 | 44.63 | 44.77 | 44.57 | 44.66 | 44.66 | 0.72% | 24,181 |
| Sep 26, 2025 | 44.22 | 44.44 | 44.10 | 44.34 | 44.34 | 0.58% | 53,485 |
| Sep 25, 2025 | 43.97 | 44.28 | 43.86 | 44.09 | 44.09 | -1.04% | 6,001 |
| Sep 24, 2025 | 44.63 | 44.74 | 44.47 | 44.55 | 44.45 | -0.08% | 7,524 |
| Sep 23, 2025 | 44.86 | 44.90 | 44.55 | 44.59 | 44.49 | -0.69% | 4,883 |
| Sep 22, 2025 | 44.72 | 44.99 | 44.68 | 44.90 | 44.80 | 0.18% | 34,381 |
| Sep 19, 2025 | 44.65 | 44.82 | 44.64 | 44.82 | 44.72 | 0.33% | 4,724 |
| Sep 18, 2025 | 44.62 | 44.91 | 44.62 | 44.67 | 44.57 | 0.69% | 8,098 |
| Sep 17, 2025 | 44.44 | 44.48 | 44.04 | 44.36 | 44.26 | -0.23% | 4,371 |
| Sep 16, 2025 | 44.43 | 44.47 | 44.31 | 44.46 | 44.36 | 0.06% | 23,037 |
| Sep 15, 2025 | 44.37 | 44.45 | 44.31 | 44.44 | 44.34 | 0.22% | 19,087 |
| Sep 12, 2025 | 44.26 | 44.46 | 44.22 | 44.34 | 44.24 | 0.17% | 15,284 |
| Sep 11, 2025 | 44.03 | 44.27 | 44.03 | 44.27 | 44.17 | 0.93% | 4,066 |
| Sep 10, 2025 | 43.93 | 43.93 | 43.78 | 43.86 | 43.76 | 0.49% | 1,117 |
| Sep 9, 2025 | 43.54 | 43.66 | 43.46 | 43.65 | 43.55 | 0.25% | 3,006 |
| Sep 8, 2025 | 43.46 | 43.68 | 43.46 | 43.54 | 43.44 | 0.40% | 4,948 |
| Sep 5, 2025 | 43.86 | 43.86 | 43.18 | 43.36 | 43.27 | -0.19% | 6,991 |
| Sep 4, 2025 | 43.19 | 43.45 | 43.00 | 43.45 | 43.35 | 0.67% | 6,434 |
| Sep 3, 2025 | 43.20 | 43.20 | 42.97 | 43.15 | 43.06 | 0.58% | 5,508 |
| Sep 2, 2025 | 42.64 | 42.91 | 42.60 | 42.91 | 42.81 | -0.40% | 110,112 |
| Aug 29, 2025 | 43.30 | 43.40 | 43.06 | 43.08 | 42.98 | -1.08% | 3,917 |
| Aug 28, 2025 | 43.47 | 43.64 | 43.39 | 43.55 | 43.45 | 0.26% | 3,485 |
| Aug 27, 2025 | 43.27 | 43.47 | 43.27 | 43.44 | 43.34 | 0.40% | 13,452 |
| Aug 26, 2025 | 43.09 | 43.28 | 43.00 | 43.27 | 43.17 | 0.25% | 8,872 |
| Aug 25, 2025 | 43.28 | 43.36 | 43.14 | 43.16 | 43.06 | -0.69% | 11,251 |
| Aug 22, 2025 | 42.88 | 43.61 | 42.85 | 43.46 | 43.36 | 1.88% | 6,102 |
| Aug 21, 2025 | 42.59 | 42.83 | 42.39 | 42.65 | 42.56 | -0.59% | 15,746 |
| Aug 20, 2025 | 42.92 | 43.03 | 42.66 | 42.91 | 42.81 | -0.13% | 31,425 |
| Aug 19, 2025 | 43.15 | 43.16 | 42.87 | 42.97 | 42.87 | -0.92% | 15,679 |
| Aug 18, 2025 | 43.30 | 43.43 | 43.30 | 43.37 | 43.27 | -0.10% | 4,071 |
| Aug 15, 2025 | 43.55 | 43.56 | 43.41 | 43.41 | 43.31 | -0.41% | 9,062 |
| Aug 14, 2025 | 43.51 | 43.66 | 43.42 | 43.59 | 43.49 | -0.36% | 8,550 |
| Aug 13, 2025 | 43.74 | 43.79 | 43.59 | 43.75 | 43.65 | 0.63% | 2,540 |
| Aug 12, 2025 | 43.11 | 43.53 | 43.11 | 43.47 | 43.38 | 1.32% | 13,560 |
| Aug 11, 2025 | 43.11 | 43.21 | 42.91 | 42.91 | 42.81 | -0.10% | 58,279 |
| Aug 8, 2025 | 42.98 | 42.98 | 42.83 | 42.95 | 42.85 | 0.82% | 9,925 |
| Aug 7, 2025 | 42.98 | 42.98 | 42.48 | 42.60 | 42.50 | -0.03% | 4,434 |
| Aug 6, 2025 | 42.35 | 42.70 | 42.25 | 42.61 | 42.51 | 0.84% | 5,303 |
| Aug 5, 2025 | 42.56 | 42.56 | 42.18 | 42.25 | 42.16 | -0.57% | 13,322 |
| Aug 4, 2025 | 41.82 | 42.52 | 41.82 | 42.50 | 42.40 | 1.61% | 9,172 |
| Aug 1, 2025 | 41.93 | 42.09 | 41.79 | 41.82 | 41.73 | -1.97% | 22,712 |
| Jul 31, 2025 | 43.18 | 43.21 | 42.66 | 42.66 | 42.57 | -0.37% | 7,043 |
| Jul 30, 2025 | 42.69 | 43.07 | 42.68 | 42.82 | 42.72 | -0.19% | 5,445 |
| Jul 29, 2025 | 43.14 | 43.18 | 42.90 | 42.90 | 42.80 | -0.30% | 11,667 |
| Jul 28, 2025 | 43.15 | 43.15 | 42.96 | 43.03 | 42.93 | 0.06% | 3,831 |
| Jul 25, 2025 | 42.94 | 43.08 | 42.92 | 43.01 | 42.91 | 0.14% | 783 |
| Jul 24, 2025 | 42.99 | 43.09 | 42.87 | 42.94 | 42.85 | 0.27% | 11,243 |
| Jul 23, 2025 | 42.65 | 42.83 | 42.52 | 42.83 | 42.73 | 0.55% | 3,922 |
| Jul 22, 2025 | 42.47 | 42.62 | 42.39 | 42.60 | 42.50 | 0.48% | 7,514 |
| Jul 21, 2025 | 42.90 | 42.90 | 42.39 | 42.39 | 42.30 | 0.09% | 10,168 |
| Jul 18, 2025 | 42.58 | 42.58 | 42.31 | 42.36 | 42.26 | -0.30% | 6,295 |
| Jul 17, 2025 | 42.29 | 42.48 | 42.26 | 42.48 | 42.39 | 0.54% | 4,578 |