41.82
price down icon1.97%   -0.8394
after-market After Hours: 41.79 -0.0331 -0.08%
loading

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 August 01, 2025, is $41.82.
  • Simplify Us Equity Plus Bitcoin Strategy Etf all-time high stock price is $43.21, occurred on July 31, 2025.
  • 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 $41.82 now.
  • The 52-week high stock price for SPBC is $43.21, representing a 3.32% increase from the current share price, occurred on July 31, 2025.
  • The 52-week low stock price for SPBC is $29.96, indicating a -28.36% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Simplify Us Equity Plus Bitcoin Strategy Etf (SPBC) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $42.09 $41.78 $0.305 22,712.0 -1.97%
Jul 31, 2025 $43.21 $42.66 $0.5475 7,043.0 -0.37%
Jul 30, 2025 $43.07 $42.68 $0.39 5,445.0 -0.19%
Jul 29, 2025 $43.18 $42.90 $0.2791 11,667.0 -0.30%
Jul 28, 2025 $43.15 $42.96 $0.1891 3,831.0 +0.06%
Jul 25, 2025 $43.08 $42.92 $0.16 783.0 +0.14%
Jul 24, 2025 $43.09 $42.87 $0.2188 11,243.0 +0.27%
Jul 23, 2025 $42.83 $42.74 $0.0886 546.0 +0.55%
Jul 22, 2025 $42.62 $42.39 $0.23 7,514.0 +0.48%
Jul 21, 2025 $42.90 $42.39 $0.5084 10,168.0 +0.09%
Jul 18, 2025 $42.58 $42.31 $0.27 6,295.0 -0.30%
Jul 17, 2025 $42.48 $42.26 $0.2232 4,578.0 +0.54%
Jul 16, 2025 $42.32 $41.91 $0.41 343,184.0 +0.48%
Jul 15, 2025 $42.49 $42.04 $0.45 30,134.0 -0.70%
Jul 14, 2025 $42.38 $42.08 $0.2999 15,281.0 +0.38%
Jul 11, 2025 $42.29 $42.12 $0.17 186,295.0 +0.06%
Jul 10, 2025 $42.25 $41.90 $0.35 1,690.0 +0.46%
Jul 09, 2025 $41.99 $41.68 $0.3058 5,180.0 +0.92%
Jul 08, 2025 $41.73 $41.50 $0.2285 51,259.0 +0.11%
Jul 07, 2025 $41.86 $41.50 $0.3573 2,423.0 -1.02%
Jul 03, 2025 $42.04 $41.90 $0.14 4,621.0 +0.74%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $42.09 $41.78 $0.305 22,712.0 +0.00%
Jul, 2025 $43.21 $41.20 $2.01 790,286.0 +0.92%
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%

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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):