Simplify U.S. Equity PLUS GBTC ETF - SPBC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	43.56	43.41	43.41	43.56	43.41	9,057
August 14, 2025	43.51	43.59	43.59	43.66	43.42	8,600
August 13, 2025	43.74	43.75	43.75	43.79	43.59	2,540
August 12, 2025	43.11	43.47	43.47	43.53	43.11	13,600
August 11, 2025	43.11	42.91	42.91	43.21	42.88	58,274
August 08, 2025	42.98	42.95	42.95	42.98	42.83	9,925
August 07, 2025	42.98	42.6	42.6	42.98	42.48	4,434
August 06, 2025	42.35	42.61	42.61	42.7	42.25	5,303
August 05, 2025	42.56	42.25	42.25	42.56	42.18	13,322
August 04, 2025	41.82	42.5	42.5	42.52	41.82	9,200
August 01, 2025	41.93	41.82	41.82	42.09	41.79	22,712
July 31, 2025	43.18	42.66	42.66	43.21	42.66	7,043
July 30, 2025	42.69	42.82	42.82	43.07	42.68	5,445
July 29, 2025	43.14	42.9	42.9	43.18	42.9	11,700
July 28, 2025	43.15	43.03	43.03	43.15	42.96	3,831
July 25, 2025	42.94	43	43	43.08	42.92	800
July 24, 2025	42.99	42.94	42.94	43.09	42.87	11,340
July 23, 2025	42.65	42.83	42.83	42.83	42.52	3,922
July 22, 2025	42.47	42.59	42.59	42.62	42.39	7,514
July 21, 2025	42.62	42.39	42.39	42.78	42.39	8,010
July 18, 2025	42.58	42.36	42.36	42.58	42.31	6,300
July 17, 2025	42.29	42.48	42.48	42.48	42.26	4,600
July 16, 2025	42.31	42.25	42.25	42.32	41.91	343,200
July 15, 2025	42.49	42.05	42.05	42.49	42.04	30,134
July 14, 2025	42.14	42.35	42.35	42.38	42.08	15,300
July 11, 2025	42.17	42.18	42.18	42.29	42.12	186,300
July 10, 2025	41.9	42.16	42.16	42.25	41.9	1,700
July 09, 2025	41.89	41.97	41.97	41.99	41.68	5,200
July 08, 2025	41.58	41.59	41.59	41.73	41.5	51,300
July 07, 2025	41.86	41.54	41.54	41.86	41.5	2,423
July 03, 2025	41.9	41.97	41.97	42.04	41.9	4,621
July 02, 2025	41.4	41.66	41.66	41.66	41.32	13,900
July 01, 2025	41.28	41.31	41.31	41.41	41.2	44,633
June 30, 2025	41.29	41.44	41.44	41.44	41.23	8,435
June 27, 2025	41.2	41.16	41.16	41.27	40.99	2,146
June 26, 2025	40.84	41.04	41.04	41.04	40.84	2,235
June 25, 2025	40.83	40.69	40.69	40.83	40.63	3,400
June 24, 2025	40.55	40.72	40.62	40.77	40.55	22,910
June 23, 2025	39.66	40.13	40.03	40.13	39.66	4,203
June 20, 2025	40.1	39.77	39.67	40.1	39.71	10,041
June 18, 2025	40.18	39.87	39.77	40.18	39.84	6,900
June 17, 2025	40.23	39.94	39.84	40.23	39.91	6,300
June 16, 2025	40.47	40.4	40.4	40.47	40.38	2,243
June 13, 2025	40.13	39.87	39.87	40.24	39.87	7,320
June 12, 2025	40.2	40.42	40.42	40.49	40.2	2,400
June 11, 2025	40.5	40.36	40.36	40.62	40.26	9,110
June 10, 2025	40.3	40.53	40.53	40.53	40.3	1,600
June 09, 2025	40.14	40.26	40.26	40.34	40.14	7,308
June 06, 2025	40.1	40	40	40.11	40	3,100
June 05, 2025	39.86	39.49	39.49	40.03	39.45	3,538
June 04, 2025	39.91	39.83	39.83	39.98	39.83	4,421
June 03, 2025	39.64	39.94	39.94	39.96	39.64	6,000
June 02, 2025	39.25	39.59	39.59	39.62	39.2	278,827
May 30, 2025	39.43	39.46	39.46	39.48	39.22	299,850
May 29, 2025	39.77	39.27	39.27	39.77	39.27	2,100
May 28, 2025	39.65	39.39	39.39	39.87	39.39	9,450
May 27, 2025	39.34	39.62	39.62	39.83	39.34	179,724
May 23, 2025	38.86	38.92	38.92	38.99	38.81	4,000
May 22, 2025	39.18	39.2	39.2	39.51	39.15	9,410
May 21, 2025	39.59	39.19	39.19	39.8	39.04	44,303

Simplify U.S. Equity PLUS GBTC ETF (SPBC) NASDAQ