Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)

NASDAQ: SPBC · Real-Time Price · USD

46.39

+0.09 (0.20%)

At close: Jun 26, 2026, 4:00 PM EDT

46.36

-0.03 (-0.07%)

After-hours: Jun 26, 2026, 4:15 PM EDT

SPBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	48.34	48.34	48.05	48.05	47.95	-0.90%	1,789
Jun 2, 2026	48.54	48.59	48.48	48.49	48.38	-0.38%	3,298
Jun 1, 2026	48.56	48.68	48.56	48.68	48.57	0.02%	837
May 29, 2026	48.61	48.67	48.61	48.67	48.56	0.23%	1,270
May 28, 2026	48.13	48.56	48.13	48.56	48.45	0.34%	965
May 27, 2026	48.40	48.40	48.29	48.39	48.28	-0.12%	2,156
May 26, 2026	48.54	48.54	48.32	48.45	48.34	0.60%	1,744
May 22, 2026	48.40	48.40	48.16	48.16	48.05	0.17%	1,193
May 21, 2026	47.77	48.13	47.74	48.07	47.97	0.23%	1,263
May 20, 2026	47.53	47.96	47.53	47.96	47.86	1.19%	3,658
May 19, 2026	47.35	47.52	47.34	47.40	47.30	-0.71%	5,766
May 18, 2026	47.82	47.86	47.43	47.74	47.63	-0.32%	4,195
May 15, 2026	48.05	48.23	47.89	47.89	47.79	-1.57%	929
May 14, 2026	48.42	48.72	48.42	48.65	48.55	0.95%	2,338
May 13, 2026	47.90	48.20	47.84	48.20	48.09	0.48%	2,315
May 12, 2026	47.92	47.97	47.60	47.97	47.86	-0.23%	3,552
May 11, 2026	47.99	48.19	47.99	48.08	47.98	0.47%	2,150
May 8, 2026	47.87	47.96	47.83	47.85	47.75	0.77%	2,792
May 7, 2026	47.75	47.75	47.42	47.49	47.38	-0.56%	1,057
May 6, 2026	47.53	47.76	47.53	47.76	47.65	1.40%	540
May 5, 2026	47.02	47.21	47.01	47.10	46.99	0.99%	834
May 4, 2026	46.77	46.77	46.57	46.63	46.53	-0.21%	1,623
May 1, 2026	46.73	46.90	46.69	46.73	46.63	0.57%	4,556
Apr 30, 2026	46.01	46.50	45.93	46.47	46.37	1.23%	2,316
Apr 29, 2026	45.98	46.07	45.90	45.90	45.80	-0.18%	2,323
Apr 28, 2026	46.04	46.04	45.86	45.99	45.89	-0.58%	4,681
Apr 27, 2026	46.22	46.29	46.12	46.26	46.16	-0.01%	2,182
Apr 24, 2026	46.04	46.27	46.03	46.26	46.16	0.80%	2,783
Apr 23, 2026	46.16	46.16	45.78	45.89	45.79	-0.50%	1,274
Apr 22, 2026	46.05	46.12	46.04	46.12	46.02	1.51%	54,034
Apr 21, 2026	45.88	45.90	45.44	45.44	45.34	-0.77%	3,121
Apr 20, 2026	45.96	45.96	45.68	45.79	45.69	-0.38%	8,745
Apr 17, 2026	45.93	46.08	45.92	45.96	45.86	1.43%	2,901
Apr 16, 2026	45.08	45.31	45.07	45.31	45.22	0.30%	1,869
Apr 15, 2026	44.94	45.18	44.94	45.18	45.08	0.90%	1,094
Apr 14, 2026	44.38	44.82	44.38	44.78	44.68	1.33%	1,880
Apr 13, 2026	43.48	44.19	43.48	44.19	44.09	1.01%	916
Apr 10, 2026	43.84	43.90	43.67	43.75	43.65	-0.03%	2,324
Apr 9, 2026	43.38	43.80	43.33	43.76	43.67	0.80%	2,108
Apr 8, 2026	43.45	43.45	43.25	43.41	43.32	2.94%	5,522
Apr 7, 2026	41.74	42.17	41.69	42.17	42.08	-0.16%	2,325
Apr 6, 2026	42.10	42.26	42.10	42.24	42.15	0.91%	8,382
Apr 2, 2026	41.24	41.87	41.24	41.86	41.77	-0.15%	1,718
Apr 1, 2026	42.01	42.11	41.86	41.92	41.83	0.80%	5,650
Mar 31, 2026	40.98	41.60	40.85	41.59	41.50	3.13%	5,236
Mar 30, 2026	40.62	40.77	40.29	40.33	40.24	-0.42%	10,893
Mar 27, 2026	41.01	41.01	40.42	40.50	40.41	-1.89%	15,650
Mar 26, 2026	41.50	41.50	41.27	41.28	41.19	-2.06%	2,139
Mar 25, 2026	42.35	42.38	42.21	42.24	42.05	0.73%	3,262
Mar 24, 2026	41.92	42.19	41.92	41.94	41.75	-0.61%	3,670
Mar 23, 2026	42.28	42.52	42.20	42.20	42.00	1.22%	5,210
Mar 20, 2026	41.87	41.96	41.69	41.69	41.50	-1.44%	1,786
Mar 19, 2026	42.07	42.30	42.06	42.30	42.11	-0.39%	9,566
Mar 18, 2026	42.91	42.91	42.46	42.46	42.27	-1.61%	1,518
Mar 17, 2026	43.26	43.33	43.13	43.16	42.96	0.17%	12,108
Mar 16, 2026	43.19	43.19	43.03	43.08	42.89	1.36%	2,379
Mar 13, 2026	42.69	42.69	42.46	42.50	42.31	-0.54%	4,812
Mar 12, 2026	43.04	43.04	42.73	42.73	42.54	-1.51%	1,590
Mar 11, 2026	43.54	43.54	43.21	43.39	43.19	0.02%	1,907
Mar 10, 2026	43.59	43.60	43.38	43.38	43.18	-0.15%	1,161
Mar 9, 2026	42.82	43.45	42.82	43.45	43.25	1.16%	563
Mar 6, 2026	43.32	43.32	42.95	42.95	42.75	-1.47%	6,420
Mar 5, 2026	43.83	43.83	43.45	43.59	43.39	-1.23%	2,696
Mar 4, 2026	44.00	44.13	44.00	44.13	43.93	1.43%	2,029
Mar 3, 2026	43.65	43.65	43.50	43.51	43.31	-0.83%	2,040
Mar 2, 2026	43.21	44.04	43.21	43.87	43.67	0.31%	7,405
Feb 27, 2026	43.74	43.75	43.59	43.74	43.54	-0.72%	1,466
Feb 26, 2026	44.07	44.13	43.75	44.05	43.85	-0.81%	4,354
Feb 25, 2026	44.17	44.41	44.17	44.41	44.21	1.40%	1,071
Feb 24, 2026	43.70	43.84	43.65	43.80	43.60	0.85%	34,104
Feb 23, 2026	44.01	44.01	43.34	43.43	43.23	-1.43%	7,976
Feb 20, 2026	43.87	44.06	43.80	44.06	43.86	0.78%	1,553
Feb 19, 2026	43.65	43.72	43.52	43.72	43.52	-0.25%	6,379
Feb 18, 2026	43.80	44.04	43.80	43.83	43.63	0.69%	2,743
Feb 17, 2026	43.57	43.82	43.14	43.53	43.33	-0.15%	14,263
Feb 13, 2026	43.52	44.00	43.19	43.59	43.39	0.28%	14,856
Feb 12, 2026	44.40	44.40	43.41	43.47	43.27	-1.83%	96,804
Feb 11, 2026	44.53	44.53	44.09	44.28	44.08	-0.15%	7,361
Feb 10, 2026	44.43	44.60	44.35	44.35	44.15	-0.62%	3,342
Feb 9, 2026	44.25	44.71	44.25	44.62	44.42	0.60%	3,310
Feb 6, 2026	43.82	44.36	43.82	44.36	44.16	2.79%	5,562
Feb 5, 2026	43.75	43.81	43.16	43.16	42.96	-2.37%	7,865
Feb 4, 2026	44.48	44.48	44.09	44.21	44.01	-0.81%	3,387
Feb 3, 2026	45.10	45.10	44.10	44.57	44.37	-1.10%	5,519