Simplify US Equity PLUS GBTC ETF (SPBC)
31.70
-0.16
(-0.50%)
USD |
NASDAQ |
Apr 19, 13:33
SPBC Price: 31.70 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 31.85 | 31.93 | 31.76 | 31.86 | 4459.00 |
Apr 17, 2024 | 31.99 | 32.00 | 31.64 | 31.80 | 6792.00 |
Apr 16, 2024 | 31.86 | 32.13 | 31.83 | 32.02 | 4397.00 |
Apr 15, 2024 | 32.88 | 32.99 | 31.92 | 32.11 | 15355.00 |
Apr 12, 2024 | 33.58 | 33.58 | 32.61 | 32.72 | 35550.00 |
Apr 11, 2024 | 33.08 | 33.46 | 33.08 | 33.39 | 2090.00 |
Apr 10, 2024 | 33.08 | 33.15 | 33.04 | 33.15 | 4691.00 |
Apr 09, 2024 | 33.05 | 33.36 | 33.05 | 33.36 | 5368.00 |
Apr 08, 2024 | 33.38 | 33.51 | 33.30 | 33.30 | 5689.00 |
Apr 05, 2024 | 32.91 | 33.27 | 32.87 | 33.16 | 3763.00 |
Apr 04, 2024 | 33.57 | 33.62 | 32.96 | 32.96 | 62979.00 |
Apr 03, 2024 | 33.02 | 33.38 | 33.02 | 33.21 | 2326.00 |
Apr 02, 2024 | 33.34 | 33.34 | 33.12 | 33.24 | 1960.00 |
Apr 01, 2024 | 34.02 | 34.02 | 33.50 | 33.65 | 5051.00 |
Mar 28, 2024 | 33.74 | 33.85 | 33.73 | 33.82 | 28167.00 |
Mar 27, 2024 | 33.48 | 33.55 | 33.34 | 33.55 | 9200.00 |
Mar 26, 2024 | 33.91 | 33.91 | 33.39 | 33.41 | 4105.00 |
Mar 25, 2024 | 33.43 | 33.73 | 33.43 | 33.73 | 1208.00 |
Mar 22, 2024 | 33.56 | 33.56 | 33.18 | 33.31 | 5977.00 |
Mar 21, 2024 | 33.58 | 33.76 | 33.36 | 33.46 | 3856.00 |
Mar 20, 2024 | 33.26 | 33.44 | 32.90 | 33.44 | 106408.0 |
Mar 19, 2024 | 33.31 | 33.31 | 32.55 | 32.99 | 2695.00 |
Mar 18, 2024 | 33.67 | 33.67 | 32.99 | 33.13 | 8773.00 |
Mar 15, 2024 | 32.86 | 33.05 | 32.76 | 32.90 | 18623.00 |
Mar 14, 2024 | 33.65 | 33.65 | 33.12 | 33.12 | 1484.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.15
Minimum
Oct 14 2022
33.82
Maximum
Mar 28 2024
25.00
Average
24.94
Median
Jun 03 2021