MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPBC — Simplify Exchange Traded Funds Simplify US Equity PLUS Bitcoin Strategy ETF
NasdaqSimplify Exchange Traded Funds Simplify US Equity PLUS Bitcoin Strategy ETF
$51.00
-0.34(-0.66%)
- O
- 51.00
- H
- 51.05
- L
- 50.81
- V
- 1.51K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$51.00
Period Return+39.83%
Period High$51.50
Period Low$36.04
Avg Daily Volume13.6K
Total Trading Days365
SPBC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $51.00 | $51.05 | $50.81 | $51.00 | $-0.34 | -0.66% | 1,509 | $50.94 | $50.81 $51.05 |
| Oct 6, 2026 | $51.39 | $51.50 | $51.33 | $51.34 | +$0.31 | +0.60% | 7,903 | $51.43 | $51.33 $51.50 |
| Oct 5, 2026 | $50.85 | $51.11 | $50.79 | $51.03 | +$0.47 | +0.92% | 7,218 | $51.05 | $50.79 $51.11 |
| Oct 2, 2026 | $50.83 | $50.83 | $50.44 | $50.57 | +$0.34 | +0.67% | 22,088 | $50.60 | $50.44 $50.83 |
| Oct 1, 2026 | $50.00 | $50.29 | $50.00 | $50.23 | +$0.13 | +0.26% | 2,823 | $50.19 | $50.00 $50.29 |
| Sep 30, 2026 | $50.43 | $50.43 | $50.10 | $50.10 | $-0.09 | -0.18% | 1,703 | $50.35 | $50.10 $50.43 |
| Sep 29, 2026 | $50.37 | $50.40 | $50.02 | $50.19 | $-0.08 | -0.15% | 3,638 | $50.12 | $50.02 $50.40 |
| Sep 28, 2026 | $50.40 | $50.45 | $50.26 | $50.26 | $-0.41 | -0.82% | 9,665 | $50.43 | $50.26 $50.45 |
| Sep 25, 2026 | $50.52 | $50.68 | $50.51 | $50.68 | +$0.10 | +0.19% | 5,988 | $50.51 | $50.51 $50.68 |
| Sep 24, 2026 | $50.47 | $50.68 | $50.34 | $50.58 | $-0.08 | -0.16% | 3,622 | $50.46 | $50.34 $50.68 |
| Sep 23, 2026 | $50.69 | $50.70 | $50.44 | $50.66 | $-0.53 | -1.03% | 11,353 | $50.53 | $50.44 $50.70 |
| Sep 22, 2026 | $51.18 | $51.29 | $51.17 | $51.19 | $-0.03 | -0.06% | 13,132 | $51.27 | $51.17 $51.29 |
| Sep 21, 2026 | $50.60 | $51.25 | $50.60 | $51.22 | +$1.31 | +2.62% | 3,797 | $50.97 | $50.60 $51.25 |
| Sep 18, 2026 | $49.73 | $49.97 | $49.72 | $49.91 | +$0.34 | +0.69% | 8,071 | $49.78 | $49.72 $49.97 |
| Sep 17, 2026 | $49.36 | $49.61 | $49.36 | $49.57 | +$0.67 | +1.36% | 5,413 | $49.51 | $49.36 $49.61 |
| Sep 16, 2026 | $49.32 | $49.37 | $48.70 | $48.90 | $-0.21 | -0.44% | 4,512 | $49.12 | $48.70 $49.37 |
| Sep 15, 2026 | $49.64 | $49.64 | $49.10 | $49.11 | $-0.55 | -1.11% | 15,906 | $49.22 | $49.10 $49.64 |
| Sep 14, 2026 | $49.43 | $49.75 | $49.43 | $49.67 | $-0.10 | -0.21% | 765 | $49.63 | $49.43 $49.75 |
| Sep 11, 2026 | $49.88 | $49.88 | $49.77 | $49.77 | +$0.46 | +0.93% | 632 | $49.86 | $49.77 $49.88 |
| Sep 10, 2026 | $49.29 | $49.39 | $49.26 | $49.31 | $-0.32 | -0.65% | 2,335 | $49.35 | $49.26 $49.39 |
| Sep 9, 2026 | $49.74 | $49.74 | $49.56 | $49.63 | $-0.26 | -0.52% | 23,485 | $49.71 | $49.56 $49.74 |
| Sep 8, 2026 | $50.04 | $50.04 | $49.89 | $49.90 | $-0.38 | -0.75% | 1,994 | $49.96 | $49.89 $50.04 |
| Sep 4, 2026 | $50.29 | $50.29 | $50.16 | $50.27 | $-0.37 | -0.74% | 1,160 | $50.23 | $50.16 $50.29 |
| Sep 3, 2026 | $50.50 | $50.64 | $50.50 | $50.64 | +$0.90 | +1.80% | 1,488 | $50.51 | $50.50 $50.64 |
| Sep 2, 2026 | $49.83 | $49.83 | $49.75 | $49.75 | +$0.23 | +0.46% | 357 | $49.77 | $49.75 $49.83 |
| Sep 1, 2026 | $49.60 | $49.68 | $49.49 | $49.52 | $-0.46 | -0.93% | 1,785 | $49.63 | $49.49 $49.68 |
| Aug 31, 2026 | $49.89 | $50.01 | $49.88 | $49.99 | $-0.06 | -0.13% | 1,483 | $49.93 | $49.88 $50.01 |
| Aug 28, 2026 | $50.42 | $50.60 | $50.05 | $50.05 | $-0.29 | -0.58% | 530 | $50.41 | $50.05 $50.60 |
| Aug 27, 2026 | $50.33 | $50.37 | $50.33 | $50.34 | +$0.42 | +0.84% | 675 | $50.30 | $50.33 $50.37 |
| Aug 26, 2026 | $50.01 | $50.01 | $49.84 | $49.92 | $-0.05 | -0.10% | 1,156 | $49.90 | $49.84 $50.01 |