Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC) NASDAQ

Currency In USD

SPBC Historical Return

If you invested $1000 in Simplify U.S. Equity PLUS GBTC ETF (SPBC) since IPO date, it would be worth $2,243.37 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,962.52, while $1000 invested 1 year ago would be worth $1,132.95. This corresponds to total returns of 124.34%, 96.25%, 13.29%, respectively, with annualized returns of 16.1%, 14.43%, 13.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SPBC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2026	50.12	50.35	50.35	50.56	50.12	3,296
October 19, 2026	50.38	50.18	50.18	50.44	50.16	1,049
October 16, 2026	50.19	49.95	49.95	50.19	49.86	1,457
October 15, 2026	50.1	50.62	50.62	50.66	50.1	9,095
October 14, 2026	50.44	50.33	50.33	50.44	50.27	2,391
October 13, 2026	51.1	51.07	51.07	51.1	51.06	1,732
October 12, 2026	51.13	51.03	51.03	51.13	50.97	3,168
October 09, 2026	50.94	51.06	51.06	51.11	50.92	5,478
October 08, 2026	50.81	50.7	50.7	50.93	50.67	1,920
October 07, 2026	50.88	51.05	51.05	51.09	50.82	1,505
October 06, 2026	51.39	51.34	51.34	51.5	51.33	9,677
October 05, 2026	50.85	51.03	51.03	51.11	50.79	7,217
October 02, 2026	50.83	50.57	50.57	50.83	50.44	22,181
October 01, 2026	50	50.23	50.23	50.29	50	2,823
September 30, 2026	50.43	50.1	50.1	50.43	50.1	1,702
September 29, 2026	50.37	50.19	50.19	50.4	50.02	3,637
September 28, 2026	50.47	50.26	50.26	50.47	50.26	9,662
September 25, 2026	50.52	50.68	50.68	50.68	50.51	5,987
September 24, 2026	50.47	50.58	50.58	50.68	50.34	3,621
September 23, 2026	50.69	50.66	50.66	50.7	50.44	11,352
September 22, 2026	51.19	51.19	51.19	51.3	51.12	13,124
September 21, 2026	50.63	51.22	51.22	51.24	50.59	3,815
September 18, 2026	49.73	49.91	49.91	49.97	49.72	8,070
September 17, 2026	49.36	49.57	49.57	49.61	49.36	5,413
September 16, 2026	49.32	48.9	48.9	49.37	48.7	4,510
September 15, 2026	49.64	49.11	49.11	49.64	49.1	15,998
September 11, 2026	49.67	49.77	49.77	50.01	49.66	624
September 10, 2026	49.29	49.31	49.31	49.39	49.26	2,334
September 09, 2026	49.74	49.63	49.63	49.74	49.56	23,483
September 08, 2026	50.04	49.9	49.9	50.04	49.89	1,994
September 04, 2026	50.29	50.27	50.27	50.29	50.16	1,157
September 03, 2026	50.5	50.64	50.64	50.64	50.5	1,483
September 02, 2026	49.83	49.75	49.75	49.83	49.75	354
September 01, 2026	49.6	49.52	49.52	49.68	49.49	1,783
August 31, 2026	49.89	49.99	49.99	50.01	49.88	1,481
August 28, 2026	50.42	50.05	50.05	50.6	50.05	529
August 27, 2026	50.33	50.34	50.34	50.37	50.33	674
August 26, 2026	50.01	49.92	49.92	50.01	49.84	1,154
August 25, 2026	49.9	49.98	49.98	49.99	49.86	2,011
August 24, 2026	49.76	49.84	49.84	49.86	49.74	20,669
August 21, 2026	49.79	49.77	49.77	49.93	49.74	4,066
August 20, 2026	49.31	49.24	49.24	49.42	49.23	2,221
August 19, 2026	49.02	49.3	49.3	49.52	49.01	5,274
August 18, 2026	48.97	48.94	48.94	48.98	48.94	1,000
August 17, 2026	49.22	49.25	49.25	49.26	49.21	2,253
August 14, 2026	49.43	49.34	49.34	49.46	49.32	1,378
August 13, 2026	49.63	49.45	49.45	49.63	49.45	751
August 12, 2026	49.09	49.14	49.14	49.14	49.09	880
August 11, 2026	49.38	48.97	48.97	49.38	48.97	3,904
August 10, 2026	49.19	49.18	49.18	49.37	49.18	801
August 07, 2026	49.18	49.3	49.3	49.32	49.02	4,328
August 06, 2026	49.13	48.94	48.94	49.13	48.92	5,057
August 05, 2026	49.17	49.2	49.2	49.28	49.04	7,371
August 04, 2026	48.21	49.11	49.11	49.17	48.21	94,053
August 03, 2026	47.51	48.21	48.21	48.28	47.51	2,956
July 31, 2026	47.31	47.51	47.51	47.58	46.91	9,105
July 30, 2026	46.74	47.31	47.31	47.39	46.74	28,728
July 29, 2026	46.84	46.41	46.41	47.04	46.41	8,069
July 28, 2026	46.87	47.16	47.16	47.22	46.85	9,139
July 27, 2026	47.07	47.11	47.11	47.14	47	7,639