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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.03	45.03	45.03	45.03	44.88	1,567
December 03, 2025	44.86	45.04	45.04	45.1	44.86	4,800
December 02, 2025	44.87	44.82	44.82	44.89	44.75	2,894
December 01, 2025	44.6	44.47	44.47	44.74	44.38	17,905
November 28, 2025	44.7	44.93	44.93	44.96	44.7	3,400
November 26, 2025	44.44	44.67	44.67	44.78	44.44	3,605
November 25, 2025	43.88	44.28	44.28	44.29	43.72	4,622
November 24, 2025	43.37	43.94	43.94	43.94	43.37	4,216
November 21, 2025	42.73	43.03	43.03	43.35	42.53	44,800
November 20, 2025	44.38	42.73	42.73	44.38	42.73	5,000
November 19, 2025	43.84	43.53	43.53	43.84	43.38	3,600
November 18, 2025	43.39	43.47	43.47	43.71	43.39	12,300
November 17, 2025	44.34	43.82	43.82	44.34	43.71	2,601
November 14, 2025	43.93	44.3	44.3	44.49	43.9	36,335
November 13, 2025	44.96	44.44	44.44	44.96	44.44	3,333
November 12, 2025	45.43	45.36	45.36	45.46	45.2	1,026
November 11, 2025	45.34	45.38	45.38	45.5	45.15	4,047
November 10, 2025	45.06	45.42	45.42	45.42	45.06	1,100
November 07, 2025	44.24	44.61	44.61	44.61	43.98	1,420
November 06, 2025	44.59	44.47	44.47	44.59	44.46	1,100
November 05, 2025	44.98	45.1	45.1	45.3	44.98	4,800
November 04, 2025	45.17	44.8	44.8	45.17	44.8	2,000
November 03, 2025	45.42	45.55	45.55	45.7	45.27	16,500
October 31, 2025	45.94	45.68	45.68	45.94	45.48	6,000
October 30, 2025	45.74	45.39	45.39	45.79	45.39	351,600
October 29, 2025	46.28	46	46	46.28	46	4,100
October 28, 2025	46.18	46.16	46.16	46.18	46.09	2,600
October 27, 2025	45.99	46.09	46.09	46.16	45.85	3,917
October 24, 2025	45.43	45.38	45.38	45.5	45.31	3,843
October 23, 2025	44.76	45.01	45.01	45.1	44.76	8,030
October 22, 2025	44.9	44.63	44.63	44.9	44.38	6,830
October 21, 2025	44.86	45.04	45.04	45.23	44.82	29,017
October 20, 2025	44.86	45	45	45.1	44.79	30,100
October 17, 2025	44.05	44.33	44.33	44.43	43.99	2,200
October 16, 2025	44.69	44.13	44.13	44.75	43.98	2,700
October 15, 2025	44.86	44.54	44.54	44.94	44.48	21,600
October 14, 2025	43.95	44.43	44.43	44.7	43.95	3,523
October 13, 2025	44.47	44.66	44.66	44.72	44.31	7,000
October 10, 2025	45.44	43.99	43.99	45.48	43.95	4,500
October 09, 2025	45.42	45.36	45.36	45.42	45.23	1,300
October 08, 2025	45.38	45.59	45.59	45.67	45.23	11,811
October 07, 2025	45.55	45.26	45.26	45.57	45.16	3,446
October 06, 2025	45.46	45.61	45.61	45.68	45.4	5,900
October 03, 2025	45.22	45.26	45.26	45.56	45.2	4,700
October 02, 2025	45.14	45.18	45.18	45.25	45.01	14,824
October 01, 2025	44.73	45.08	45.08	45.16	44.72	20,617
September 30, 2025	44.65	44.85	44.85	44.85	44.47	5,131
September 29, 2025	44.63	44.66	44.66	44.77	44.57	24,200
September 26, 2025	44.22	44.34	44.34	44.44	44.1	53,579
September 25, 2025	43.97	44.09	44.09	44.28	43.86	6,001
September 24, 2025	44.63	44.55	44.45	44.74	44.47	7,524
September 23, 2025	44.86	44.59	44.49	44.9	44.55	4,900
September 22, 2025	44.72	44.9	44.8	44.99	44.68	34,400
September 19, 2025	44.65	44.82	44.82	44.82	44.64	4,695
September 18, 2025	44.62	44.67	44.67	44.91	44.62	8,100
September 17, 2025	44.44	44.36	44.36	44.48	44.04	4,400
September 16, 2025	44.43	44.46	44.46	44.47	44.31	23,037
September 15, 2025	44.37	44.44	44.44	44.45	44.31	19,100
September 12, 2025	44.26	44.34	44.34	44.46	44.22	15,300
September 11, 2025	44.03	44.27	44.27	44.27	44.03	4,100

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