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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.87	44.06	44.06	44.06	43.8	1,600
February 19, 2026	43.65	43.72	43.72	43.72	43.52	6,400
February 18, 2026	43.8	43.83	43.83	44.04	43.8	2,743
February 17, 2026	43.57	43.53	43.53	43.82	43.14	14,300
February 13, 2026	43.52	43.59	43.59	44	43.19	14,900
February 12, 2026	44.4	43.47	43.47	44.4	43.41	96,804
February 11, 2026	44.53	44.28	44.28	44.53	44.09	7,400
February 10, 2026	44.43	44.35	44.35	44.6	44.35	3,342
February 09, 2026	44.25	44.62	44.62	44.71	44.25	3,310
February 06, 2026	43.82	44.36	44.36	44.36	43.82	5,600
February 05, 2026	43.75	43.16	43.16	43.81	43.16	7,900
February 04, 2026	44.48	44.2	44.2	44.48	44.09	3,400
February 03, 2026	45.1	44.57	44.57	45.1	44.1	5,519
February 02, 2026	44.92	45.06	45.06	45.22	44.92	2,125
January 30, 2026	45.26	45.09	45.09	45.26	44.95	3,526
January 29, 2026	45.45	45.3	45.3	45.45	44.81	2,747
January 28, 2026	45.72	45.65	45.65	45.72	45.5	11,404
January 27, 2026	45.62	45.66	45.66	45.68	45.45	31,000
January 26, 2026	45.44	45.41	45.41	45.51	45.41	1,536
January 23, 2026	45.3	45.22	45.22	45.4	45.2	4,041
January 22, 2026	45.16	45.22	45.22	45.37	45.16	1,726
January 21, 2026	44.66	45	45	45.19	44.49	7,200
January 20, 2026	44.8	44.45	44.45	45.06	44.45	5,948
January 16, 2026	45.76	45.73	45.73	45.84	45.73	2,400
January 15, 2026	45.89	45.71	45.71	46.05	45.71	3,113
January 14, 2026	45.66	45.73	45.73	45.8	45.48	7,045
January 13, 2026	45.72	45.79	45.79	45.83	45.68	3,900
January 12, 2026	45.48	45.75	45.75	45.76	45.48	2,200
January 09, 2026	45.54	45.62	45.62	45.73	45.39	3,809
January 08, 2026	45.18	45.35	45.35	45.42	45.18	3,112
January 07, 2026	45.55	45.37	45.37	45.71	45.37	124,500
January 06, 2026	45.4	45.61	45.61	45.69	45.4	7,300
January 05, 2026	45.25	45.4	45.4	45.56	45.25	14,600
January 02, 2026	44.87	44.86	44.86	44.97	44.76	2,600
December 31, 2025	44.98	44.72	44.72	45	44.72	4,213
December 30, 2025	45.17	45.07	45.07	45.17	45.01	4,000
December 29, 2025	45.06	45.05	45.05	45.12	44.99	4,200
December 26, 2025	45.18	45.25	45.25	45.3	45.16	5,017
December 24, 2025	45.17	45.26	45.26	45.26	45.08	1,400
December 23, 2025	45	45.11	45.11	45.17	44.87	7,600
December 22, 2025	45.02	45.01	45.01	45.15	44.94	5,203
December 19, 2025	44.55	44.71	44.71	44.79	44.55	4,900
December 18, 2025	44.43	44.24	44.24	44.64	44.16	8,600
December 17, 2025	44.6	43.96	43.96	44.62	43.91	132,234
December 16, 2025	44.59	44.52	44.52	44.59	44.19	12,920
December 15, 2025	44.72	44.53	44.53	44.76	44.4	4,800
December 12, 2025	44.98	44.72	44.72	44.98	44.52	45,903
December 11, 2025	44.92	45.29	45.29	45.35	44.92	2,646
December 10, 2025	44.91	45.27	45.27	45.37	44.91	2,300
December 09, 2025	44.84	44.97	44.97	45.19	44.84	1,918
December 08, 2025	45.27	44.85	44.85	45.27	44.8	5,245
December 05, 2025	45.02	44.97	44.97	45.24	44.97	5,500
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

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