Simplify ETF US Equity PLUS Bitcoin Strategy ETF Historical Data - SPBC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.1726	-2.91329192547	40.25	41.13	38.9913	29914	40.67011565	SP
4	-0.0826	-0.210929519918	39.16	41.13	38.54	18086	40.20209529	SP
12	2.7674	7.62159184798	36.31	41.13	35.76	14745	38.82173798	SP
26	4.1674	11.9375537095	34.91	41.13	31.38	13117	36.89840974	SP
52	10.8074	38.2292182526	28.27	41.13	27.8	11737	34.78378246	SP
156	11.7574	43.0358711567	27.32	41.13	18.65	11138	26.64377473	SP
260	9.9773	34.2861364738	29.1001	41.13	18.65	12998	26.25947823	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734564900	39.0774	-1.64	-4.02	40.71	40.88	38.72	79486
1734478500	40.7141	-0.09	-0.21	40.8	41	40.61	35444
1734392100	40.7996	0.24	0.59	40.7	41.13	40.6	58307
1734132900	40.56	0.27	0.67	40.5	40.56	40.21	5604
1734046500	40.29	-0.31	-0.77	40.46	40.674	40.29	16145
1733960100	40.601	0.63	1.58	40.25	40.8185	40.25	34070
1733873700	39.9684	-0.1	-0.25	40.3	40.3	39.94	17954
1733787300	40.07	-0.51	-1.26	40.51	40.52	40.03	17034
1733528100	40.58	0.21	0.51	40.39	40.6311	40.39	13163
1733441700	40.3738	-0.07	-0.17	40.72	40.73	40.2615	8529
1733355300	40.4443	0.41	1.03	40.21	40.4443	40.13	6693
1733268900	40.0301	0.05	0.13	39.99	40.26	39.87	27470
1733182500	39.98	-0.07	-0.17	40.05	40.23	39.98	5812
1732917840	40.05	0.2	0.51	39.92	40.26	39.92	7700
1732750500	39.8464	0.2	0.50	39.735	39.9	39.695	14506
1732664100	39.65	0.11	0.28	39.58	40	39.55	58345
1732577700	39.54	-0.21	-0.52	39.94	39.94	39.5101	8923
1732318500	39.7466	0.18	0.46	39.57	39.85	39.5	3265
1732232100	39.5654	0.49	1.25	39.53	39.635	39.3	7664
1732145700	39.0784	0.08	0.21	39.16	39.16	38.54	11832
1732059300	38.996	0.25	0.63	38.75	39.12	38.5715	10857
1731972900	38.75	0.05	0.12	38.7	38.895	38.6	59029
1731713700	38.7046	-0.22	-0.56	38.92	38.92	38.5	94965
1731627300	38.9213	-0.35	-0.89	39.44	39.44	38.9213	29975
1731540900	39.27	-0.16	-0.39	39.27	39.71	39.27	8927
1731454500	39.4255	-0.07	-0.19	39.5	39.5674	39.0761	35722
1731368100	39.5001	0.88	2.28	38.8	39.65	38.8	37168
1731108900	38.62	0.18	0.47	38.44	38.73	38.4352	9294
1731022500	38.44	0.32	0.85	38.12	38.4631	38.12	2851
1730936100	38.1153	1.27	3.43	37.98	38.1153	37.6285	2642
1730849700	36.85	0.55	1.52	36.3	36.89	36.3	7917
1730763300	36.2984	-0.19	-0.52	36.54	36.54	36.25	1588
1730500500	36.487	0.11	0.29	36.64	36.91	36.487	67693
1730414100	36.38	-0.87	-2.33	36.94	36.94	36.38	9561
1730327700	37.2482	-0.16	-0.43	37.41	37.48	37.2482	1845
1730241300	37.4084	0.23	0.61	37.12	37.4699	37.12	1045
1730154900	37.18	0.32	0.87	37.29	37.29	37.18	1166
1729895700	36.86	-0.17	-0.45	37.19	37.28	36.86	2331
1729809300	37.0255	0.19	0.52	36.95	37.0255	36.84	3791
1729722900	36.835	-0.35	-0.93	37.18	37.34	36.835	4714
1729636500	37.18	-0.08	-0.22	37	37.25	37	858
1729550100	37.2631	-0.07	-0.18	37.33	37.36	37.2	1463
1729290900	37.33	0.18	0.50	37.15	37.43	37.15	2359
1729204500	37.145	0.01	0.01	37.38	37.38	37.145	2368
1729118100	37.14	0.17	0.46	36.96	37.2	36.96	2634
1729031700	36.9713	-0.21	-0.56	37.26	37.3417	36.95	28775
1728945300	37.18	0.42	1.13	36.99	37.19	36.91	4523
1728686100	36.7642	0.41	1.13	36.35	36.7642	36.35	2525
1728599700	36.355	-0.09	-0.23	36.47	36.47	36.25	21940
1728513300	36.44	0.11	0.30	36.33	36.57	36.33	1581
1728426900	36.3292	0.3	0.83	36.21	36.3292	36.21	1362
1728340500	36.0295	-0.26	-0.71	36.16	36.3167	36.0295	9385
1728081300	36.2862	0.4	1.12	36.27	36.2862	35.915	948
1727994900	35.8837	-0	-0.01	35.89	35.89	35.76	19091
1727908500	35.8872	-0.07	-0.18	35.86	36.09	35.86	1426
1727822100	35.9524	-0.4	-1.10	36.76	36.76	35.95	11212
1727735700	36.3521	-0.04	-0.11	36.39	36.39	36.06	2775
1727476500	36.3912	0.04	0.11	36.56	36.59	36.3912	9112
1727390100	36.35	0.21	0.59	36.31	36.455	36.31	4384
1727303700	36.1362	-0.21	-0.59	36.31	36.31	36.1362	1148
1727217300	36.35	0.16	0.44	36.19	36.35	36.1599	2400
1727130900	36.19	0.12	0.33	36.08	36.22	36.08	23371
1726871700	36.07	-0.1	-0.28	36.04	36.15	35.98	3280
1726785300	36.17	0.78	2.20	35.77	36.34	35.77	3635

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Simplify ETF US Equity PLUS Bitcoin Strategy ETF (SPBC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Simplify ETF US Equity PLUS Bitcoin Strategy ETF (SPBC) Historical

Simplify ETF US Equity PLUS Bitcoin Strategy ETF (SPBC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History