Get the Stockscreener App
39.75
0.46%
0.1812
After Hours:
39.85
0.1034
+0.26%
Simplify Us Equity Plus Bitcoin Strategy Etf Stock (SPBC) Price History
The historical daily chart and data for Simplify Us Equity Plus Bitcoin Strategy Etf stock (SPBC), show that the latest closing stock price as of November 22, 2024, is $39.75.
- Simplify Us Equity Plus Bitcoin Strategy Etf all-time high stock price is $39.71, occurred on November 13, 2024.
- The lowest Simplify Us Equity Plus Bitcoin Strategy Etf stock price recorded was $0.00 on July 09, 2024. Since then, Simplify Us Equity Plus Bitcoin Strategy Etf's stock price has risen over to $39.75 now.
- The 52-week high stock price for SPBC is $39.71, representing a -0.09% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for SPBC is $26.74, indicating a -32.72% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Simplify Us Equity Plus Bitcoin Strategy Etf (SPBC) stock in the beginning of 2023 was $24.91. The stock closed the year at $23.78, a loss of over -4.52% for the year.
The table below shows more information about SPBC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $39.85 | $39.50 | $0.35 | 3,265.0 | +0.46% |
| Nov 21, 2024 | $39.63 | $39.33 | $0.3007 | 7,664.0 | +1.25% |
| Nov 20, 2024 | $39.16 | $38.54 | $0.62 | 11,830.0 | +0.21% |
| Nov 19, 2024 | $39.12 | $38.57 | $0.5485 | 10,857.0 | +0.63% |
| Nov 18, 2024 | $38.90 | $38.60 | $0.295 | 59,029.0 | +0.12% |
| Nov 15, 2024 | $38.92 | $38.50 | $0.42 | 94,965.0 | -0.56% |
| Nov 14, 2024 | $39.39 | $38.92 | $0.4687 | 29,975.0 | -0.89% |
| Nov 13, 2024 | $39.71 | $39.27 | $0.44 | 8,927.0 | -0.39% |
| Nov 12, 2024 | $39.57 | $39.08 | $0.4913 | 35,722.0 | -0.19% |
| Nov 11, 2024 | $39.65 | $39.03 | $0.6247 | 37,153.0 | +2.28% |
| Nov 08, 2024 | $38.73 | $38.44 | $0.2948 | 9,294.0 | +0.47% |
| Nov 07, 2024 | $38.46 | $38.30 | $0.1618 | 2,851.0 | +0.85% |
| Nov 06, 2024 | $38.12 | $37.63 | $0.4868 | 2,642.0 | +3.43% |
| Nov 05, 2024 | $36.89 | $36.73 | $0.16 | 7,917.0 | +1.52% |
| Nov 04, 2024 | $36.51 | $36.25 | $0.26 | 1,588.0 | -0.52% |
| Nov 01, 2024 | $36.91 | $36.49 | $0.423 | 67,693.0 | +0.29% |
| Oct 31, 2024 | $36.67 | $36.38 | $0.29 | 9,561.0 | -2.33% |
| Oct 30, 2024 | $37.48 | $37.25 | $0.2318 | 1,845.0 | -0.43% |
| Oct 29, 2024 | $37.47 | $37.34 | $0.1299 | 1,045.0 | +0.61% |
| Oct 28, 2024 | $37.29 | $37.18 | $0.11 | 1,166.0 | +0.87% |
| Oct 25, 2024 | $37.28 | $36.86 | $0.42 | 2,331.0 | -0.45% |
| Oct 24, 2024 | $37.03 | $36.84 | $0.1855 | 3,791.0 | +0.52% |
Simplify Us Equity Plus Bitcoin Strategy Etf Stock (SPBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Simplify Us Equity Plus Bitcoin Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Simplify Us Equity Plus Bitcoin Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Simplify Us Equity Plus Bitcoin Strategy Etf Stock (SPBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $39.85 | $36.25 | $3.60 | 394,637.0 | +9.25% |
| Oct, 2024 | $37.48 | $35.76 | $1.72 | 137,134.0 | +0.08% |
| Sep, 2024 | $36.55 | $33.67 | $2.88 | 149,477.0 | +2.37% |
| Aug, 2024 | $35.69 | $31.38 | $4.31 | 177,787.0 | +1.02% |
| Jul, 2024 | $36.03 | $34.34 | $1.69 | 450,074.0 | +1.83% |
| Jun, 2024 | $34.95 | $33.61 | $1.34 | 124,169.0 | +2.16% |
| May, 2024 | $34.76 | $31.42 | $3.34 | 301,008.0 | +6.53% |
| Apr, 2024 | $34.02 | $31.51 | $2.51 | 192,613.0 | -6.21% |
| Mar, 2024 | $33.91 | $32.07 | $1.84 | 333,115.0 | +4.64% |
| Feb, 2024 | $32.44 | $29.43 | $3.01 | 153,494.0 | +10.18% |
| Jan, 2024 | $30.24 | $27.80 | $2.44 | 157,753.0 | +3.18% |
Simplify Us Equity Plus Bitcoin Strategy Etf Stock (SPBC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.88 | $26.97 | $1.91 | 120,937.0 | +5.92% |
| Nov, 2023 | $27.08 | $24.60 | $2.48 | 74,734.0 | +10.23% |
| Oct, 2023 | $24.79 | $23.64 | $1.15 | 74,924.0 | +1.59% |
| Sep, 2023 | $25.50 | $23.65 | $1.85 | 58,411.0 | -5.26% |
| Aug, 2023 | $25.68 | $24.12 | $1.56 | 111,717.0 | -1.08% |
| Jul, 2023 | $25.80 | $24.63 | $1.17 | 140,677.0 | +2.31% |
| Jun, 2023 | $25.01 | $23.09 | $1.92 | 86,431.0 | +9.27% |
| May, 2023 | $23.08 | $22.43 | $0.6501 | 19,823.0 | -1.03% |
| Apr, 2023 | $23.20 | $22.34 | $0.8576 | 10,421.0 | +1.37% |
| Mar, 2023 | $23.27 | $21.73 | $1.54 | 18,144.0 | +0.00% |
Simplify Us Equity Plus Bitcoin Strategy Etf Stock (SPBC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $24.91 | $23.63 | $1.28 | 2,960.0 | +0.00% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):