Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)
50.05
-0.29
(-0.58%)
USD |
NASDAQ |
Aug 28, 16:00
50.05
0.00 (0.00%)
After-Hours: 20:00
SPBC Price : 50.05 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 50.42 | 50.60 | 50.05 | 50.05 | 529.00 |
| Aug 27, 2026 | 50.33 | 50.36 | 50.33 | 50.34 | 675.00 |
| Aug 26, 2026 | 50.01 | 50.01 | 49.84 | 49.92 | 1156.00 |
| Aug 25, 2026 | 49.90 | 49.99 | 49.86 | 49.98 | 2017.00 |
| Aug 24, 2026 | 49.76 | 49.86 | 49.74 | 49.84 | 20671.00 |
| Aug 21, 2026 | 49.79 | 49.93 | 49.74 | 49.77 | 4067.00 |
| Aug 20, 2026 | 49.31 | 49.42 | 49.23 | 49.24 | 2222.00 |
| Aug 19, 2026 | 49.02 | 49.52 | 49.01 | 49.30 | 5281.00 |
| Aug 18, 2026 | 48.96 | 48.98 | 48.94 | 48.94 | 1008.00 |
| Aug 17, 2026 | 49.22 | 49.26 | 49.21 | 49.24 | 2253.00 |
| Aug 14, 2026 | 49.39 | 49.44 | 49.34 | 49.34 | 1386.00 |
| Aug 13, 2026 | 49.63 | 49.63 | 49.44 | 49.44 | 761.00 |
| Aug 12, 2026 | 49.16 | 49.16 | 49.09 | 49.14 | 893.00 |
| Aug 11, 2026 | 49.38 | 49.38 | 48.97 | 48.97 | 3930.00 |
| Aug 10, 2026 | 49.19 | 49.37 | 49.18 | 49.18 | 802.00 |
| Aug 07, 2026 | 49.18 | 49.32 | 49.02 | 49.30 | 4450.00 |
| Aug 06, 2026 | 49.13 | 49.13 | 48.92 | 48.94 | 5057.00 |
| Aug 05, 2026 | 49.17 | 49.28 | 49.04 | 49.20 | 7372.00 |
| Aug 04, 2026 | 48.21 | 49.17 | 48.21 | 49.11 | 92262.00 |
| Aug 03, 2026 | 47.51 | 48.28 | 47.51 | 48.21 | 2957.00 |
| Jul 31, 2026 | 47.31 | 47.58 | 46.91 | 47.51 | 9106.00 |
| Jul 30, 2026 | 46.74 | 47.39 | 46.74 | 47.31 | 28729.00 |
| Jul 29, 2026 | 46.84 | 47.04 | 46.41 | 46.41 | 8070.00 |
| Jul 28, 2026 | 46.87 | 47.22 | 46.84 | 47.16 | 9141.00 |
| Jul 27, 2026 | 47.07 | 47.14 | 47.00 | 47.11 | 7639.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median