Simplify U.S. Equity PLUS GBTC ETF (SPBC) Historical Stock Data
44.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPBC is down -0.02% a day on average. There have been 17 days where Simplify U.S. Equity PLUS GBTC ETF closed green and 13 days where SPBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 44.72 | 44.53 | ↓$0.19 (-0.42%) | 44.40 | 44.76 | 3.95K |
| 2025-12-12 | 44.98 | 44.72 | ↓$0.26 (-0.58%) | 44.52 | 44.98 | 44.37K |
| 2025-12-11 | 44.92 | 45.29 | ↑$0.36 (0.81%) | 44.92 | 45.35 | 2.49K |
| 2025-12-10 | 44.91 | 45.27 | ↑$0.36 (0.81%) | 44.91 | 45.37 | 1.82K |
| 2025-12-09 | 44.84 | 44.97 | ↑$0.13 (0.28%) | 44.84 | 45.19 | 1.62K |
| 2025-12-08 | 45.27 | 44.85 | ↓$0.42 (-0.94%) | 44.80 | 45.27 | 4.07K |
| 2025-12-05 | 45.02 | 44.97 | ↓$0.05 (-0.10%) | 44.97 | 45.24 | 5K |
| 2025-12-04 | 44.95 | 45.03 | ↑$0.08 (0.18%) | 44.88 | 45.03 | 1.57K |
| 2025-12-03 | 44.86 | 45.04 | ↑$0.18 (0.41%) | 44.86 | 45.10 | 4.36K |
| 2025-12-02 | 44.87 | 44.82 | ↓$0.05 (-0.11%) | 44.75 | 44.89 | 2.35K |
| 2025-12-01 | 44.60 | 44.48 | ↓$0.13 (-0.28%) | 44.42 | 44.74 | 16.27K |
| 2025-11-28 | 44.70 | 44.93 | ↑$0.23 (0.52%) | 44.70 | 44.96 | 3.35K |
| 2025-11-26 | 44.44 | 44.67 | ↑$0.23 (0.52%) | 44.44 | 44.78 | 2.73K |
| 2025-11-25 | 43.88 | 44.28 | ↑$0.40 (0.91%) | 43.72 | 44.29 | 4.12K |
| 2025-11-24 | 43.37 | 43.94 | ↑$0.57 (1.31%) | 43.37 | 43.94 | 3.90K |
| 2025-11-21 | 42.73 | 43.03 | ↑$0.30 (0.71%) | 42.53 | 43.35 | 43.42K |
| 2025-11-20 | 44.38 | 42.73 | ↓$1.65 (-3.72%) | 42.73 | 44.38 | 4.88K |
| 2025-11-19 | 43.84 | 43.53 | ↓$0.31 (-0.70%) | 43.38 | 43.84 | 2.73K |
| 2025-11-18 | 43.39 | 43.47 | ↑$0.08 (0.19%) | 43.39 | 43.71 | 10.47K |
| 2025-11-17 | 44.34 | 43.82 | ↓$0.52 (-1.17%) | 43.71 | 44.34 | 2.28K |
| 2025-11-14 | 43.93 | 44.30 | ↑$0.37 (0.83%) | 43.93 | 44.49 | 35.16K |
| 2025-11-13 | 44.96 | 44.44 | ↓$0.52 (-1.16%) | 44.44 | 44.96 | 2.43K |
| 2025-11-12 | 45.43 | 45.36 | ↓$0.07 (-0.15%) | 45.24 | 45.46 | 817 |
| 2025-11-11 | 45.34 | 45.38 | ↑$0.04 (0.09%) | 45.15 | 45.47 | 3.91K |
| 2025-11-10 | 45.06 | 45.42 | ↑$0.36 (0.80%) | 45.06 | 45.42 | 1.07K |
| 2025-11-07 | 44.24 | 44.61 | ↑$0.37 (0.84%) | 43.98 | 44.61 | 1.38K |
| 2025-11-06 | 44.59 | 44.47 | ↓$0.12 (-0.27%) | 44.46 | 44.59 | 1.06K |
| 2025-11-05 | 44.98 | 45.10 | ↑$0.13 (0.28%) | 44.98 | 45.30 | 4.55K |
| 2025-11-04 | 45.17 | 44.80 | ↓$0.37 (-0.82%) | 44.80 | 45.17 | 1.79K |
| 2025-11-03 | 45.42 | 45.55 | ↑$0.13 (0.29%) | 45.27 | 45.70 | 16.18K |
Create an account or log in to view more rows.
$SPBC this is just going to go up forever
$SPBC warming up
$SPBC just added more
$SPBC soon
$SPBC day trade is ok to buy here but sell later
$SPBC Now I'm worried....
$SPBC peak frustration
$SPBC buying all the dips.
$SPBC slap the ask.
$SPBC run it!