Simplify U.S. Equity Plus Gbtc ETF (NQ: SPBC )

36.49 +0.11 (+0.29%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 36.71 36.91 36.49 36.49 67,693 +0.11(+0.29%)
Oct 31, 2024 36.59 36.67 36.38 36.38 9,561 -0.87(-2.33%)
Oct 30, 2024 37.28 37.48 37.25 37.25 1,845 -0.16(-0.43%)
Oct 29, 2024 37.34 37.47 37.34 37.41 1,045 +0.23(+0.61%)
Oct 28, 2024 37.29 37.29 37.18 37.18 1,166 +0.32(+0.87%)
Oct 25, 2024 37.27 37.28 36.86 36.86 2,335 -0.17(-0.45%)
Oct 24, 2024 36.95 37.03 36.84 37.03 3,791 +0.19(+0.52%)
Oct 23, 2024 37.34 37.34 36.84 36.84 4,714 -0.34(-0.93%)
Oct 22, 2024 37.24 37.25 37.18 37.18 858 -0.08(-0.22%)
Oct 21, 2024 37.36 37.36 37.20 37.26 1,463 -0.07(-0.18%)
Oct 18, 2024 37.15 37.43 37.15 37.33 2,359 +0.18(+0.50%)
Oct 17, 2024 37.20 37.20 37.15 37.15 2,368 +0.01(+0.01%)
Oct 16, 2024 36.98 37.20 36.98 37.14 2,634 +0.17(+0.46%)
Oct 15, 2024 37.26 37.34 36.95 36.97 29,007 -0.21(-0.56%)
Oct 14, 2024 37.13 37.19 37.13 37.18 4,523 +0.42(+1.13%)
Oct 11, 2024 36.47 36.76 36.47 36.76 2,525 +0.41(+1.13%)
Oct 10, 2024 36.42 36.43 36.25 36.35 21,940 -0.09(-0.23%)
Oct 09, 2024 36.45 36.57 36.44 36.44 1,581 +0.11(+0.30%)
Oct 08, 2024 36.23 36.33 36.23 36.33 1,362 +0.30(+0.83%)
Oct 07, 2024 36.32 36.32 36.03 36.03 9,385 -0.26(-0.71%)
Oct 04, 2024 35.91 36.29 35.91 36.29 948 +0.40(+1.12%)
Oct 03, 2024 35.89 35.89 35.76 35.88 19,091 -0.00(-0.01%)
Oct 02, 2024 35.88 36.09 35.88 35.89 1,426 -0.07(-0.18%)
Oct 01, 2024 36.10 36.12 35.95 35.95 11,212 -0.40(-1.10%)
Sep 30, 2024 36.26 36.35 36.06 36.35 2,775 -0.04(-0.11%)
Sep 27, 2024 36.51 36.55 36.39 36.39 9,112 +0.04(+0.11%)
Sep 26, 2024 36.45 36.45 36.35 36.35 4,384 +0.21(+0.59%)
Sep 25, 2024 36.29 36.29 36.14 36.14 1,148 -0.13(-0.37%)
Sep 24, 2024 36.08 36.27 36.08 36.27 2,405 +0.16(+0.44%)
Sep 23, 2024 36.00 36.14 36.00 36.11 23,422 +0.12(+0.33%)
Sep 20, 2024 35.93 36.07 35.90 35.99 3,287 -0.10(-0.28%)
Sep 19, 2024 35.69 36.26 35.69 36.09 3,643 +0.78(+2.20%)
Sep 18, 2024 35.36 35.36 35.31 35.31 445 -0.10(-0.29%)
Sep 17, 2024 35.54 35.54 35.37 35.42 53,016 +0.10(+0.30%)
Sep 16, 2024 35.29 35.31 35.18 35.31 1,944 -0.02(-0.06%)
Sep 13, 2024 35.36 35.36 35.33 35.33 2,204 +0.26(+0.73%)
Sep 12, 2024 34.79 35.11 34.77 35.08 1,427 +0.34(+0.99%)
Sep 11, 2024 34.30 34.73 33.81 34.73 1,856 +0.33(+0.96%)
Sep 10, 2024 34.19 34.40 34.19 34.40 2,342 +0.21(+0.61%)
Sep 09, 2024 33.64 34.27 33.64 34.19 20,790 +0.60(+1.78%)
Sep 06, 2024 33.61 33.68 33.60 33.60 1,815 -0.73(-2.11%)
Sep 05, 2024 34.49 34.56 34.26 34.32 3,549 -0.29(-0.83%)
Sep 04, 2024 34.50 34.72 34.50 34.61 1,763 -0.02(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.