Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC) NASDAQ

48.52

-0.1549(-0.32%)

Updated at June 02 03:50PM

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 $2,143.99 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,134.56, while $1000 invested 1 year ago would be worth $1,237.63. This corresponds to total returns of 114.4%, 113.46%, 23.76%, respectively, with annualized returns of 16.39%, 16.37%, 23.76%.

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
June 01, 2026	48.56	48.67	48.67	48.67	48.56	941
May 29, 2026	48.61	48.67	48.67	48.67	48.61	1,270
May 28, 2026	48.13	48.56	48.56	48.56	48.13	965
May 27, 2026	48.4	48.39	48.39	48.4	48.29	2,156
May 26, 2026	48.54	48.45	48.45	48.54	48.32	1,744
May 22, 2026	48.4	48.16	48.16	48.4	48.16	1,193
May 21, 2026	47.77	48.07	48.07	48.13	47.74	1,263
May 20, 2026	47.53	47.96	47.96	47.96	47.53	3,658
May 19, 2026	47.35	47.4	47.4	47.52	47.34	10,558
May 18, 2026	47.82	47.74	47.74	47.86	47.43	4,195
May 15, 2026	48.05	47.89	47.89	48.23	47.89	929
May 14, 2026	48.42	48.65	48.65	48.72	48.42	2,532
May 13, 2026	47.9	48.2	48.2	48.2	47.84	2,315
May 12, 2026	47.92	47.97	47.97	48.01	47.6	3,545
May 11, 2026	47.99	48.08	48.08	48.19	47.99	2,150
May 08, 2026	47.87	47.85	47.85	47.96	47.83	2,792
May 07, 2026	47.75	47.49	47.49	47.75	47.42	1,057
May 06, 2026	47.53	47.75	47.75	47.75	47.53	634
May 05, 2026	47.02	47.1	47.1	47.21	47.01	1,038
May 04, 2026	46.77	46.63	46.63	46.77	46.57	1,623
May 01, 2026	46.73	46.73	46.73	46.9	46.69	4,556
April 30, 2026	46.01	46.47	46.47	46.5	45.93	2,316
April 29, 2026	45.98	45.9	45.9	46.07	45.9	2,323
April 28, 2026	46.04	45.99	45.99	46.04	45.86	4,681
April 27, 2026	46.22	46.26	46.26	46.29	46.12	2,182
April 24, 2026	46.04	46.26	46.26	46.27	46.03	2,783
April 23, 2026	46.16	45.89	45.89	46.16	45.78	1,274
April 22, 2026	46.05	46.12	46.12	46.12	46.04	54,034
April 21, 2026	45.88	45.44	45.44	45.9	45.44	3,121
April 20, 2026	45.96	45.79	45.79	45.96	45.68	9,031
April 17, 2026	45.93	45.96	45.96	46.08	45.92	2,901
April 16, 2026	45.08	45.31	45.31	45.31	45.07	1,869
April 15, 2026	44.94	45.18	45.18	45.18	44.94	1,094
April 14, 2026	44.38	44.78	44.78	44.82	44.38	2,173
April 13, 2026	43.48	44.19	44.19	44.19	43.48	916
April 10, 2026	43.84	43.75	43.75	43.9	43.67	2,324
April 09, 2026	43.38	43.76	43.76	43.8	43.33	2,108
April 08, 2026	43.45	43.33	43.33	43.45	43.25	5,689
April 07, 2026	41.74	42.17	42.17	42.17	41.69	2,325
April 06, 2026	42.1	42.24	42.24	42.26	42.1	8,576
April 02, 2026	41.24	41.86	41.86	41.87	41.24	1,718
April 01, 2026	42.01	41.92	41.92	42.11	41.86	5,744
March 31, 2026	40.98	41.59	41.59	41.6	40.85	5,330
March 30, 2026	40.62	40.33	40.33	40.77	40.29	10,893
March 27, 2026	41.01	40.5	40.5	41.01	40.42	15,650
March 26, 2026	41.5	41.28	41.28	41.5	41.27	2,139
March 25, 2026	42.35	42.38	42.14	42.38	42.21	3,254
March 24, 2026	41.92	42.04	41.84	42.19	41.92	3,663
March 23, 2026	42.28	42.2	42.1	42.52	42.2	5,210
March 20, 2026	41.87	41.69	41.59	41.96	41.69	1,786
March 19, 2026	42.07	42.3	42.2	42.3	42.06	9,566
March 18, 2026	42.91	42.48	42.36	42.91	42.48	1,517
March 17, 2026	43.26	43.16	43.05	43.33	43.13	12,108
March 16, 2026	43.19	43.08	42.98	43.19	43.03	2,379
March 13, 2026	42.69	42.5	42.4	42.69	42.46	4,812
March 12, 2026	43.04	42.75	42.63	43.04	42.74	1,671
March 11, 2026	43.54	43.39	43.29	43.54	43.21	1,907
March 10, 2026	43.59	43.38	43.28	43.6	43.38	1,161
March 09, 2026	42.82	43.45	43.34	43.45	42.82	563
March 06, 2026	43.32	42.95	42.85	43.32	42.95	6,420