Stock listing
NASDAQ:SPBC Simplify US Equity PLUS Bitcoin Strategy ETF Stock
Follow Simplify US Equity PLUS Bitcoin Strategy ETF into a list and get an email when it puts out news.
Share price · NASDAQ:SPBC
$49.14 USD -1.17 (-2.3%)
Close on Oct 30, 2026
- Day range
- $49.12 – $49.49 USDOct 30, 2026
- Volume
- 1,186 sharesOct 30, 2026
- Traded on an average day
- $310,672 USDMedian day 2,900 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:SPBC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $49.14 | -1.169 | -2.3% | $49.46 | $49.49 | $49.12 | 1,186 | |
| $50.31 | -0.209 | -0.4% | $50.26 | $50.45 | $50.26 | 1,394 | |
| $50.52 | +0.169 | +0.3% | $50.38 | $50.52 | $50.38 | 6,651 | |
| $50.35 | +0.358 | +0.7% | $50.26 | $50.36 | $50.22 | 1,618 | |
| $49.99 | +0.248 | +0.5% | $50.01 | $50.14 | $49.99 | 1,063 | |
| $49.74 | -0.251 | -0.5% | $49.86 | $49.99 | $49.74 | 4,048 | |
| $49.99 | -0.802 | -1.6% | $50.17 | $50.17 | $49.94 | 4,316 | |
| $50.80 | +0.444 | +0.9% | $50.54 | $50.80 | $50.54 | 508 | |
| $50.35 | +0.175 | +0.3% | $50.42 | $50.56 | $50.35 | 3,368 | |
| $50.18 | +0.225 | +0.5% | $50.30 | $50.34 | $50.18 | 1,080 | |
| $49.95 | -0.665 | -1.3% | $50.19 | $50.19 | $49.86 | 1,457 | |
| $50.62 | +0.282 | +0.6% | $50.10 | $50.66 | $50.10 | 9,095 | |
| $50.33 | -0.736 | -1.4% | $50.44 | $50.44 | $50.27 | 2,086 | |
| $51.07 | +0.042 | +0.1% | $51.10 | $51.10 | $51.06 | 1,733 | |
| $51.03 | -0.036 | -0.1% | $51.13 | $51.13 | $50.97 | 3,169 | |
| $51.07 | +0.365 | +0.7% | $50.92 | $51.14 | $50.92 | 6,900 | |
| $50.70 | -0.35 | -0.7% | $50.81 | $50.93 | $50.67 | 1,900 | |
| $51.05 | -0.289 | -0.6% | $51.00 | $51.05 | $50.81 | 1,500 | |
| $51.34 | +0.307 | +0.6% | $51.39 | $51.50 | $51.33 | 7,900 | |
| $51.03 | +0.467 | +0.9% | $50.85 | $51.11 | $50.79 | 7,200 | |
| $50.57 | +0.338 | +0.7% | $50.83 | $50.83 | $50.44 | 22,100 | |
| $50.23 | +0.131 | +0.3% | $50.00 | $50.29 | $50.00 | 2,800 | |
| $50.10 | -0.089 | -0.2% | $50.43 | $50.43 | $50.10 | 1,700 | |
| $50.19 | -0.076 | -0.2% | $50.37 | $50.40 | $50.02 | 3,600 | |
| $50.26 | -0.414 | -0.8% | $50.40 | $50.45 | $50.26 | 9,700 | |
| $50.68 | +0.098 | +0.2% | $50.52 | $50.68 | $50.51 | 6,000 | |
| $50.58 | -0.083 | -0.2% | $50.47 | $50.68 | $50.34 | 3,600 | |
| $50.66 | -0.525 | -1.0% | $50.69 | $50.70 | $50.44 | 11,400 | |
| $51.19 | -0.032 | -0.1% | $51.18 | $51.29 | $51.17 | 13,100 | |
| $51.22 | +1.306 | +2.6% | $50.60 | $51.25 | $50.60 | 3,800 | |
| $49.91 | +0.344 | +0.7% | $49.73 | $49.97 | $49.72 | 8,100 | |
| $49.57 | +0.667 | +1.4% | $49.36 | $49.61 | $49.36 | 5,400 | |
| $48.90 | -0.214 | -0.4% | $49.32 | $49.37 | $48.70 | 4,500 | |
| $49.11 | -0.552 | -1.1% | $49.64 | $49.64 | $49.10 | 15,900 | |
| $49.67 | -0.103 | -0.2% | $49.43 | $49.75 | $49.43 | 800 | |
| $49.77 | +0.456 | +0.9% | $49.88 | $49.88 | $49.77 | 600 | |
| $49.31 | -0.322 | -0.6% | $49.29 | $49.39 | $49.26 | 2,300 | |
| $49.64 | -0.261 | -0.5% | $49.74 | $49.74 | $49.56 | 23,500 | |
| $49.90 | -0.376 | -0.7% | $50.04 | $50.04 | $49.89 | 2,000 | |
| $50.27 | -0.373 | -0.7% | $50.29 | $50.29 | $50.16 | 1,200 | |
| $50.65 | +0.896 | +1.8% | $50.50 | $50.65 | $50.50 | 1,500 | |
| $49.75 | +0.227 | +0.5% | $49.83 | $49.83 | $49.75 | 400 | |
| $49.52 | -0.463 | -0.9% | $49.60 | $49.68 | $49.49 | 1,800 | |
| $49.99 | -0.064 | -0.1% | $49.89 | $50.01 | $49.88 | 1,500 | |
| $50.05 | -0.293 | -0.6% | $50.42 | $50.60 | $50.05 | 500 | |
| $50.34 | +0.418 | +0.8% | $50.33 | $50.37 | $50.33 | 700 | |
| $49.92 | -0.051 | -0.1% | $50.01 | $50.01 | $49.84 | 1,200 | |
| $49.98 | +0.135 | +0.3% | $49.90 | $49.99 | $49.86 | 2,000 | |
| $49.84 | +0.071 | +0.1% | $49.76 | $49.86 | $49.74 | 20,700 | |
| $49.77 | +0.528 | +1.1% | $49.79 | $49.93 | $49.74 | 4,100 | |
| $49.24 | -0.059 | -0.1% | $49.31 | $49.42 | $49.23 | 2,200 | |
| $49.30 | +0.359 | +0.7% | $49.02 | $49.52 | $49.01 | 5,300 | |
| $48.94 | -0.304 | -0.6% | $48.97 | $48.98 | $48.94 | 1,000 | |
| $49.25 | -0.095 | -0.2% | $49.22 | $49.26 | $49.21 | 2,300 | |
| $49.34 | -0.105 | -0.2% | $49.39 | $49.45 | $49.34 | 1,400 | |
| $49.45 | +0.308 | +0.6% | $49.63 | $49.63 | $49.45 | 800 | |
| $49.14 | +0.169 | +0.3% | $49.17 | $49.17 | $49.09 | 900 | |
| $48.97 | -0.214 | -0.4% | $49.38 | $49.38 | $48.97 | 3,900 | |
| $49.18 | -0.116 | -0.2% | $49.19 | $49.37 | $49.18 | 800 | |
| $49.30 | +0.36 | +0.7% | $49.18 | $49.32 | $49.02 | 4,400 | |
| $48.94 | -0.261 | -0.5% | $49.13 | $49.13 | $48.92 | 5,100 | |
| $49.20 | +0.087 | +0.2% | $49.17 | $49.28 | $49.04 | 7,400 | |
| $49.11 | +0.903 | +1.9% | $48.21 | $49.17 | $48.21 | 92,300 | |
| $48.21 | +0.696 | +1.5% | $47.51 | $48.28 | $47.51 | 3,000 | |
| $47.51 | +0.202 | +0.4% | $47.31 | $47.58 | $46.91 | 9,100 | |
| $47.31 | +0.90 | +1.9% | $46.74 | $47.39 | $46.74 | 28,700 |
- Ticker
- NASDAQ:SPBC
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Simplify US Equity PLUS Bitcoin Strategy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Simplify US Equity PLUS Bitcoin Strategy ETF.