Get the Stockscreener App
50.68
0.19%
0.0982
After Hours:
50.56
-0.1154
-0.23%
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 September 25, 2026, is $50.68.
- Simplify Us Equity Plus Bitcoin Strategy Etf all-time high stock price is $51.29, occurred on September 22, 2026.
- 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 $50.68 now.
- The 52-week high stock price for SPBC is $51.29, representing a 1.21% increase from the current share price, occurred on September 22, 2026.
- The 52-week low stock price for SPBC is $40.29, indicating a -20.49% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Simplify Us Equity Plus Bitcoin Strategy Etf (SPBC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $50.68 | $50.51 | $0.1654 | 5,987.0 | +0.19% |
| Sep 24, 2026 | $50.68 | $50.34 | $0.34 | 3,621.0 | -0.16% |
| Sep 23, 2026 | $50.70 | $50.44 | $0.255 | 11,352.0 | -1.03% |
| Sep 22, 2026 | $51.29 | $51.17 | $0.12 | 13,130.0 | -0.06% |
| Sep 21, 2026 | $51.25 | $50.60 | $0.65 | 3,796.0 | +2.62% |
| Sep 18, 2026 | $49.97 | $49.72 | $0.25 | 8,070.0 | +0.69% |
| Sep 17, 2026 | $49.61 | $49.36 | $0.25 | 5,413.0 | +1.36% |
| Sep 16, 2026 | $49.37 | $48.70 | $0.67 | 4,510.0 | -0.44% |
| Sep 15, 2026 | $49.64 | $49.10 | $0.54 | 15,903.0 | -1.11% |
| Sep 14, 2026 | $49.74 | $49.43 | $0.315 | 764.0 | -0.21% |
| Sep 11, 2026 | $49.88 | $49.77 | $0.111 | 631.0 | +0.93% |
| Sep 10, 2026 | $49.39 | $49.26 | $0.13 | 2,334.0 | -0.65% |
| Sep 09, 2026 | $49.73 | $49.56 | $0.175 | 23,483.0 | -0.52% |
| Sep 08, 2026 | $50.04 | $49.89 | $0.1499 | 1,994.0 | -0.75% |
| Sep 04, 2026 | $50.29 | $50.16 | $0.13 | 1,157.0 | -0.74% |
| Sep 03, 2026 | $50.64 | $50.50 | $0.1446 | 1,486.0 | +1.80% |
| Sep 02, 2026 | $49.83 | $49.75 | $0.0806 | 354.0 | +0.46% |
| Sep 01, 2026 | $49.68 | $49.49 | $0.19 | 1,783.0 | -0.93% |
| Aug 31, 2026 | $50.01 | $49.88 | $0.134 | 1,481.0 | -0.13% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $51.29 | $48.70 | $2.59 | 111,755.0 | +1.38% |
| Aug, 2026 | $50.60 | $47.51 | $3.09 | 161,211.0 | +5.43% |
| Jul, 2026 | $48.08 | $46.41 | $1.67 | 145,355.0 | +0.46% |
| Jun, 2026 | $48.67 | $45.95 | $2.72 | 135,723.0 | -3.03% |
| May, 2026 | $48.72 | $46.56 | $2.15 | 44,896.0 | +4.73% |
| Apr, 2026 | $46.50 | $41.24 | $5.26 | 118,148.0 | +11.74% |
| Mar, 2026 | $44.13 | $40.29 | $3.84 | 103,733.0 | -4.92% |
| Feb, 2026 | $45.22 | $43.14 | $2.08 | 224,036.0 | -3.00% |
| Jan, 2026 | $46.05 | $44.45 | $1.60 | 243,476.0 | +0.83% |
Simplify Us Equity Plus Bitcoin Strategy Etf Stock (SPBC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.37 | $43.91 | $1.46 | 281,425.0 | +0.30% |
| Nov, 2025 | $45.70 | $42.53 | $3.17 | 155,523.0 | -1.63% |
| Oct, 2025 | $46.28 | $43.95 | $2.33 | 549,603.0 | +1.84% |
| Sep, 2025 | $44.99 | $42.60 | $2.39 | 352,103.0 | +4.11% |
| Aug, 2025 | $43.79 | $41.78 | $2.01 | 270,858.0 | +0.98% |
| Jul, 2025 | $43.21 | $41.20 | $2.01 | 767,574.0 | +2.95% |
| Jun, 2025 | $41.44 | $39.20 | $2.24 | 392,069.0 | +5.02% |
| May, 2025 | $39.87 | $37.04 | $2.83 | 832,164.0 | +7.99% |
| Apr, 2025 | $36.96 | $29.96 | $7.00 | 132,447.0 | +0.63% |
| Mar, 2025 | $39.13 | $35.75 | $3.38 | 416,434.0 | -6.22% |
| Feb, 2025 | $40.61 | $37.95 | $2.66 | 542,575.0 | -3.45% |
| Jan, 2025 | $41.10 | $37.85 | $3.25 | 362,848.0 | +3.83% |
Simplify Us Equity Plus Bitcoin Strategy Etf Stock (SPBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.13 | $38.41 | $2.72 | 571,146.0 | -2.93% |
| Nov, 2024 | $40.26 | $36.25 | $4.01 | 480,725.0 | +10.09% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):