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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	43.93	43.86	43.86	43.93	43.78	1,117
September 09, 2025	43.54	43.65	43.65	43.66	43.46	3,006
September 08, 2025	43.46	43.54	43.54	43.68	43.46	4,948
September 05, 2025	43.86	43.36	43.36	43.86	43.18	7,000
September 04, 2025	43.19	43.45	43.45	43.45	43	6,551
September 03, 2025	43.2	43.15	43.15	43.2	42.97	5,508
September 02, 2025	42.64	42.91	42.91	42.91	42.6	110,112
August 29, 2025	43.3	43.08	43.08	43.4	43.06	3,917
August 28, 2025	43.47	43.55	43.55	43.64	43.39	3,500
August 27, 2025	43.27	43.44	43.44	43.47	43.27	13,500
August 26, 2025	43.09	43.27	43.27	43.28	43	8,965
August 25, 2025	43.28	43.16	43.16	43.36	43.14	11,300
August 22, 2025	42.88	43.46	43.46	43.61	42.85	6,102
August 21, 2025	42.59	42.65	42.65	42.83	42.39	15,746
August 20, 2025	42.92	42.91	42.91	43.03	42.66	31,425
August 19, 2025	43.15	42.97	42.97	43.16	42.87	15,700
August 18, 2025	43.3	43.37	43.37	43.43	43.3	4,100
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

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