Get the Stockscreener App
50.27
0.74%
-0.3724
After Hours:
50.19
-0.0822
-0.16%
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 04, 2026, is $50.27.
- Simplify Us Equity Plus Bitcoin Strategy Etf all-time high stock price is $50.64, occurred on September 03, 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 $50.27 now.
- The 52-week high stock price for SPBC is $50.64, representing a 0.74% increase from the current share price, occurred on September 03, 2026.
- The 52-week low stock price for SPBC is $40.29, indicating a -19.86% 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 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% |
| Aug 28, 2026 | $50.60 | $50.05 | $0.5506 | 529.0 | -0.58% |
| Aug 27, 2026 | $50.37 | $50.33 | $0.035 | 674.0 | +0.84% |
| Aug 26, 2026 | $50.01 | $49.84 | $0.17 | 1,154.0 | -0.10% |
| Aug 25, 2026 | $49.99 | $49.86 | $0.13 | 2,016.0 | +0.27% |
| Aug 24, 2026 | $49.86 | $49.74 | $0.1172 | 20,668.0 | +0.14% |
| Aug 21, 2026 | $49.93 | $49.74 | $0.19 | 4,066.0 | +1.07% |
| Aug 20, 2026 | $49.42 | $49.23 | $0.19 | 2,221.0 | -0.12% |
| Aug 19, 2026 | $49.52 | $49.01 | $0.51 | 5,281.0 | +0.73% |
| Aug 18, 2026 | $48.98 | $48.94 | $0.0394 | 1,007.0 | -0.62% |
| Aug 17, 2026 | $49.26 | $49.21 | $0.05 | 2,253.0 | -0.19% |
| Aug 14, 2026 | $49.45 | $49.34 | $0.105 | 1,385.0 | -0.21% |
| Aug 13, 2026 | $49.63 | $49.45 | $0.185 | 760.0 | +0.63% |
| Aug 12, 2026 | $49.16 | $49.09 | $0.075 | 891.0 | +0.34% |
| Aug 11, 2026 | $49.38 | $48.97 | $0.412 | 3,930.0 | -0.44% |
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 | $50.64 | $49.49 | $1.15 | 5,937.0 | +0.57% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):