Simplify U.S. Equity PLUS GBTC ETF (SPBC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

34.13

+0.04

(+0.11%)

As of 10:41AM EDT. Market open.

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	34.11	34.13	34.01	34.13	34.13	3,846
20 May 2024	33.68	34.09	33.68	34.09	34.09	1,800
17 May 2024	33.64	33.83	33.64	33.79	33.79	13,600
16 May 2024	33.87	33.92	33.74	33.77	33.77	1,400
15 May 2024	33.68	33.82	33.68	33.82	33.82	2,000
14 May 2024	33.01	33.25	32.97	33.22	33.22	2,400
13 May 2024	32.97	33.17	32.97	33.06	33.06	2,500
10 May 2024	33.00	33.04	32.97	32.98	32.98	5,600
09 May 2024	32.86	33.03	32.85	33.03	33.03	5,900
08 May 2024	32.88	32.88	32.83	32.86	32.86	500
07 May 2024	32.88	32.99	32.88	32.88	32.88	800
06 May 2024	32.63	32.81	32.63	32.81	32.81	2,200
03 May 2024	32.25	32.49	32.25	32.38	32.38	175,500
02 May 2024	31.72	31.97	31.72	31.90	31.90	1,600
01 May 2024	31.52	31.65	31.42	31.42	31.42	13,300
30 Apr 2024	32.37	32.38	31.72	31.72	31.72	9,300
29 Apr 2024	32.37	32.44	32.33	32.44	32.44	1,400
26 Apr 2024	32.36	32.36	32.36	32.36	32.36	500
25 Apr 2024	32.06	32.13	32.06	32.13	32.13	400
24 Apr 2024	32.28	32.29	32.23	32.25	32.25	3,700
23 Apr 2024	32.37	32.38	32.22	32.32	32.32	1,100
22 Apr 2024	31.76	32.01	31.59	32.01	32.01	9,600
19 Apr 2024	31.81	31.81	31.51	31.62	31.62	6,200
18 Apr 2024	31.85	31.93	31.76	31.86	31.86	4,500
17 Apr 2024	31.99	32.00	31.64	31.80	31.80	6,800
16 Apr 2024	31.86	32.13	31.83	32.02	32.02	4,400
15 Apr 2024	32.88	32.99	31.92	32.11	32.11	15,400
12 Apr 2024	33.58	33.58	32.61	32.72	32.72	35,600
11 Apr 2024	33.08	33.46	33.08	33.39	33.39	2,100
10 Apr 2024	33.08	33.15	33.04	33.15	33.15	4,700
09 Apr 2024	33.05	33.36	33.05	33.36	33.36	5,400
08 Apr 2024	33.38	33.51	33.30	33.30	33.30	5,700
05 Apr 2024	32.91	33.27	32.87	33.16	33.16	3,800
04 Apr 2024	33.57	33.62	32.96	32.96	32.96	63,000
03 Apr 2024	33.02	33.38	33.02	33.21	33.21	2,300
02 Apr 2024	33.34	33.34	33.12	33.24	33.24	2,000
01 Apr 2024	34.02	34.02	33.50	33.65	33.65	5,100
28 Mar 2024	33.74	33.85	33.73	33.82	33.82	28,200
27 Mar 2024	33.48	33.55	33.34	33.55	33.55	9,200
26 Mar 2024	33.91	33.91	33.39	33.41	33.41	4,100
25 Mar 2024	33.43	33.73	33.43	33.73	33.73	1,200
25 Mar 2024	0.1 Dividend
22 Mar 2024	33.56	33.56	33.18	33.31	33.21	6,000
21 Mar 2024	33.58	33.76	33.36	33.46	33.36	3,900
20 Mar 2024	33.26	33.44	32.90	33.44	33.34	106,400
19 Mar 2024	33.31	33.31	32.55	32.99	32.89	2,700
18 Mar 2024	33.67	33.67	32.99	33.13	33.03	8,800
15 Mar 2024	32.86	33.05	32.76	32.90	32.80	18,600
14 Mar 2024	33.65	33.65	33.12	33.12	33.02	1,500
13 Mar 2024	33.66	33.66	33.50	33.59	33.49	3,600
12 Mar 2024	33.38	33.48	33.15	33.48	33.38	66,600
11 Mar 2024	33.03	33.26	33.03	33.21	33.11	6,600
08 Mar 2024	33.29	33.36	33.04	33.04	32.94	4,900
07 Mar 2024	33.06	33.20	33.03	33.20	33.10	3,600
06 Mar 2024	32.60	32.84	32.60	32.84	32.74	8,500
05 Mar 2024	33.32	33.32	32.07	32.30	32.20	20,000
04 Mar 2024	32.94	33.13	32.64	33.08	32.98	12,600
01 Mar 2024	32.61	32.67	32.39	32.65	32.55	16,800
29 Feb 2024	32.44	32.44	32.11	32.32	32.22	9,500
28 Feb 2024	32.07	32.07	31.94	31.99	31.89	25,300
27 Feb 2024	32.13	32.13	31.65	31.84	31.74	10,500
26 Feb 2024	32.40	32.40	31.51	31.71	31.61	11,800
23 Feb 2024	31.52	31.60	31.48	31.55	31.46	4,700
22 Feb 2024	31.10	31.52	31.10	31.52	31.43	9,300
21 Feb 2024	30.71	30.75	30.62	30.75	30.66	1,900
20 Feb 2024	30.79	30.83	30.65	30.83	30.74	6,600
16 Feb 2024	31.14	31.14	30.96	30.96	30.87	1,100
15 Feb 2024	31.09	31.17	31.04	31.13	31.04	7,000
14 Feb 2024	30.88	30.91	30.65	30.91	30.82	3,100
13 Feb 2024	30.40	30.60	30.25	30.38	30.29	23,400
12 Feb 2024	30.83	31.05	30.79	30.92	30.83	8,300
09 Feb 2024	30.60	30.79	30.60	30.75	30.65	3,600
08 Feb 2024	30.49	30.49	30.35	30.43	30.34	12,500
07 Feb 2024	30.01	30.33	30.01	30.29	30.20	1,600
06 Feb 2024	29.59	29.97	29.59	29.97	29.88	4,400
05 Feb 2024	29.74	29.83	29.70	29.83	29.74	4,200
02 Feb 2024	29.89	30.00	29.89	29.93	29.84	2,400
01 Feb 2024	29.43	29.64	29.43	29.58	29.49	2,300
31 Jan 2024	29.56	29.64	29.33	29.33	29.25	3,100
30 Jan 2024	29.88	29.88	29.80	29.85	29.76	3,700
29 Jan 2024	29.43	29.85	29.43	29.80	29.71	2,000
26 Jan 2024	29.37	29.53	29.37	29.53	29.44	500
25 Jan 2024	29.43	29.44	29.26	29.38	29.29	3,600
24 Jan 2024	29.35	29.47	29.22	29.22	29.13	3,200
23 Jan 2024	29.07	29.20	29.00	29.13	29.04	1,900
22 Jan 2024	29.16	29.20	29.13	29.20	29.11	5,100
19 Jan 2024	28.86	29.23	28.86	29.23	29.14	2,500
18 Jan 2024	28.70	28.82	28.65	28.74	28.65	3,000
17 Jan 2024	28.60	28.71	28.58	28.71	28.62	4,000
16 Jan 2024	28.50	28.94	28.50	28.90	28.81	7,200
12 Jan 2024	30.24	30.24	28.89	29.01	28.92	7,400
11 Jan 2024	29.45	29.46	28.92	29.15	29.07	24,300
10 Jan 2024	28.93	29.13	28.81	29.13	29.04	4,000
09 Jan 2024	29.00	29.00	28.71	28.75	28.66	4,300
08 Jan 2024	27.80	28.88	27.80	28.88	28.79	6,700
05 Jan 2024	28.26	28.30	28.11	28.30	28.22	48,200
04 Jan 2024	28.40	28.41	28.33	28.33	28.24	1,900
03 Jan 2024	28.62	28.62	28.18	28.18	28.10	16,700
02 Jan 2024	28.55	28.71	28.52	28.52	28.43	5,900
29 Dec 2023	28.01	28.80	28.01	28.43	28.34	37,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,120.20-11.90(-0.15%)

AUD/USD0.6667-0.0004(-0.06%)

ASX 2007,851.70-12.00(-0.15%)

OIL79.20-0.60(-0.75%)

GOLD2,433.90-4.60(-0.19%)

Bitcoin AUD105,171.52+4,204.13(+4.16%)

Simplify U.S. Equity PLUS GBTC ETF (SPBC)

ALL ORDS
8,120.20
-11.90(-0.15%)

AUD/USD
0.6667
-0.0004(-0.06%)

ASX 200
7,851.70
-12.00(-0.15%)

OIL
79.20
-0.60(-0.75%)

GOLD
2,433.90
-4.60(-0.19%)

Bitcoin AUD
105,171.52
+4,204.13(+4.16%)