Simplify US Equity PLUS Bitcoin Strategy ETF

SPBC
🏛️ usa →
44.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 28.01 28.80 28.01 28.43 0.0M
2023-12-28 28.82 28.85 28.59 28.59 0.0M
2023-12-27 28.79 28.88 28.79 28.88 0.0M
2023-12-26 28.77 28.77 28.66 28.72 0.0M
2023-12-22 28.81 28.81 28.74 28.77 0.0M
2023-12-21 28.66 28.66 28.49 28.64 0.0M
2023-12-20 28.78 28.79 28.32 28.32 0.0M
2023-12-19 28.60 28.60 28.43 28.54 0.0M
2023-12-18 28.27 28.36 27.98 28.33 0.0M
2023-12-15 28.07 28.22 28.03 28.11 0.0M
2023-12-14 28.47 28.47 28.31 28.33 0.0M
2023-12-13 27.79 28.37 27.79 28.37 0.0M
2023-12-12 27.56 27.73 27.52 27.73 0.0M
2023-12-11 27.90 27.90 27.42 27.49 0.0M
2023-12-08 27.63 27.75 27.54 27.75 0.0M
2023-12-07 27.41 27.62 27.41 27.47 0.0M
2023-12-06 27.77 27.77 27.37 27.37 0.0M
2023-12-05 27.32 27.58 27.32 27.50 0.0M
2023-12-04 27.31 27.38 27.28 27.38 0.0M
2023-12-01 26.97 27.39 26.97 27.29 0.0M
2023-11-30 26.80 26.84 26.74 26.84 0.0M
2023-11-29 27.08 27.08 26.87 26.87 0.0M
2023-11-28 26.95 26.95 26.95 26.95 0.0M
2023-11-27 26.87 26.87 26.76 26.76 0.0M
2023-11-24 26.92 26.94 26.88 26.94 0.0M
2023-11-22 26.68 26.85 26.68 26.85 0.0M
2023-11-21 26.55 26.65 26.55 26.60 0.0M
2023-11-20 26.51 26.81 26.51 26.66 0.0M
2023-11-17 26.51 26.51 26.36 26.41 0.0M
2023-11-16 26.35 26.41 26.35 26.37 0.0M
2023-11-15 26.42 26.67 26.38 26.42 0.0M
2023-11-14 26.28 26.38 26.08 26.16 0.0M
2023-11-13 25.94 25.97 25.76 25.87 0.0M
2023-11-10 25.76 25.93 25.55 25.91 0.0M
2023-11-09 25.64 25.67 25.48 25.48 0.0M
2023-11-08 25.67 25.67 25.42 25.56 0.0M
2023-11-07 25.41 25.53 25.37 25.53 0.0M
2023-11-06 25.48 25.48 25.33 25.33 0.0M
2023-11-03 25.28 25.40 25.28 25.28 0.0M
2023-11-02 24.93 25.13 24.90 25.13 0.0M
2023-11-01 24.60 24.66 24.60 24.61 0.0M
2023-10-31 24.17 24.35 24.10 24.35 0.0M
2023-10-30 24.09 24.17 24.09 24.17 0.0M
2023-10-27 24.00 24.05 23.73 23.73 0.0M
2023-10-26 24.13 24.13 23.90 23.90 0.0M
2023-10-25 24.65 24.65 24.32 24.32 0.0M
2023-10-24 24.69 24.75 24.62 24.62 0.0M
2023-10-23 24.20 24.34 24.19 24.25 0.0M
2023-10-20 24.35 24.35 24.12 24.12 0.0M
2023-10-19 24.45 24.61 24.27 24.27 0.0M
2023-10-18 24.69 24.69 24.44 24.44 0.0M
2023-10-17 24.75 24.75 24.75 24.75 0.0M
2023-10-16 24.60 24.79 24.60 24.77 0.0M
2023-10-13 24.49 24.49 24.27 24.27 0.0M
2023-10-12 24.51 24.51 24.37 24.37 0.0M
2023-10-11 24.53 24.53 24.53 24.53 0.0M
2023-10-10 24.48 24.73 24.48 24.53 0.0M
2023-10-09 24.20 24.34 24.17 24.34 0.0M
2023-10-06 23.90 24.32 23.90 24.26 0.0M
2023-10-05 23.90 23.91 23.90 23.91 0.0M
2023-10-04 23.72 23.94 23.69 23.87 0.0M
2023-10-03 23.64 23.65 23.64 23.65 0.0M
2023-10-02 23.91 24.02 23.91 23.94 0.0M
2023-09-29 23.92 23.97 23.92 23.97 0.0M
2023-09-28 23.72 24.04 23.72 23.98 0.0M
2023-09-27 23.65 23.70 23.65 23.70 0.0M
2023-09-26 23.90 23.90 23.82 23.82 0.0M
2023-09-25 24.23 24.23 24.23 24.23 0.0M
2023-09-22 24.37 24.37 24.16 24.16 0.0M
2023-09-21 24.43 24.43 24.23 24.23 0.0M
2023-09-20 25.05 25.05 24.71 24.71 0.0M
2023-09-19 24.83 25.03 24.83 25.01 0.0M
2023-09-18 25.05 25.05 24.99 25.00 0.0M
2023-09-15 25.13 25.13 24.98 24.98 0.0M
2023-09-14 25.26 25.50 25.25 25.40 0.0M
2023-09-13 25.22 25.22 25.07 25.07 0.0M
2023-09-12 25.12 25.17 25.08 25.08 0.0M
2023-09-11 25.30 25.30 25.12 25.12 0.0M
2023-09-08 25.12 25.12 25.05 25.05 0.0M
2023-09-07 25.02 25.03 25.02 25.03 0.0M
2023-09-06 25.09 25.09 24.97 25.04 0.0M
2023-09-05 25.18 25.29 25.18 25.18 0.0M
2023-09-01 25.34 25.34 25.26 25.27 0.0M
2023-08-31 25.51 25.58 25.30 25.30 0.0M
2023-08-30 25.43 25.43 25.37 25.41 0.0M
2023-08-29 24.89 25.41 24.89 25.41 0.0M
2023-08-28 24.65 24.66 24.65 24.66 0.0M
2023-08-25 24.47 24.47 24.47 24.47 0.0M
2023-08-24 25.12 25.12 24.39 24.39 0.0M
2023-08-23 24.32 24.75 24.32 24.75 0.0M
2023-08-22 24.44 24.44 24.31 24.31 0.0M
2023-08-21 24.23 24.45 24.23 24.45 0.0M
2023-08-18 24.15 24.32 24.12 24.27 0.0M
2023-08-17 24.56 24.56 24.40 24.40 0.0M
2023-08-16 24.94 24.94 24.65 24.66 0.0M
2023-08-15 24.99 25.01 24.86 24.86 0.0M
2023-08-14 25.11 25.28 25.11 25.24 0.0M
2023-08-11 25.18 25.18 25.04 25.08 0.0M
2023-08-10 25.20 25.25 25.12 25.12 0.0M
2023-08-09 25.12 25.12 25.12 25.12 0.0M
2023-08-08 25.35 25.35 25.00 25.31 0.0M
2023-08-07 25.25 25.29 25.25 25.28 0.0M
2023-08-04 25.43 25.43 25.03 25.03 0.0M
2023-08-03 25.25 25.38 25.25 25.27 0.0M
2023-08-02 25.45 25.45 25.30 25.30 0.1M
2023-08-01 25.65 25.68 25.45 25.68 0.0M
2023-07-31 25.58 25.66 25.58 25.58 0.0M
2023-07-28 25.70 25.70 25.53 25.53 0.0M
2023-07-27 25.63 25.63 25.31 25.31 0.0M
2023-07-26 25.64 25.64 25.60 25.60 0.0M
2023-07-25 25.58 25.69 25.58 25.58 0.0M
2023-07-24 25.53 25.56 25.46 25.46 0.1M
2023-07-21 25.54 25.58 25.52 25.52 0.0M
2023-07-20 25.80 25.80 25.49 25.49 0.0M
2023-07-19 25.74 25.74 25.68 25.72 0.0M
2023-07-18 25.71 25.71 25.62 25.62 0.0M
2023-07-17 25.44 25.52 25.44 25.48 0.0M
2023-07-14 25.72 25.72 25.36 25.36 0.0M
2023-07-13 25.28 25.63 25.28 25.63 0.0M
2023-07-12 25.34 25.35 25.19 25.19 0.0M
2023-07-11 24.85 24.98 24.85 24.98 0.0M
2023-07-10 24.84 24.84 24.77 24.84 0.0M
2023-07-07 24.71 24.92 24.71 24.74 0.0M
2023-07-06 24.63 24.89 24.63 24.89 0.0M
2023-07-05 25.12 25.12 25.03 25.05 0.0M
2023-07-03 25.43 25.43 25.17 25.17 0.0M
2023-06-30 25.00 25.01 24.96 25.00 0.0M
2023-06-29 24.64 24.72 24.64 24.72 0.0M
2023-06-28 24.62 24.62 24.47 24.47 0.0M
2023-06-27 24.37 24.65 24.37 24.65 0.0M
2023-06-26 24.47 24.47 24.27 24.27 0.1M
2023-06-23 24.36 24.47 24.36 24.44 0.0M
2023-06-22 24.45 24.45 24.38 24.44 0.0M
2023-06-21 24.18 24.33 24.18 24.33 0.0M
2023-06-20 24.30 24.47 24.30 24.41 0.0M
2023-06-16 24.20 24.26 24.20 24.26 0.0M
2023-06-15 24.10 24.10 24.10 24.10 0.0M
2023-06-14 23.85 23.85 23.73 23.73 0.0M
2023-06-13 23.76 23.76 23.73 23.73 0.0M
2023-06-12 23.51 23.59 23.51 23.59 0.0M
2023-06-09 23.47 23.47 23.45 23.45 0.0M
2023-06-08 23.29 23.47 23.29 23.47 0.0M
2023-06-07 23.34 23.34 23.34 23.34 0.0M
2023-06-06 23.29 23.52 23.29 23.52 0.0M
2023-06-05 23.38 23.40 23.31 23.31 0.0M
2023-06-02 23.19 23.46 23.19 23.46 0.0M
2023-06-01 23.09 23.09 23.09 23.09 0.0M
2023-05-31 22.99 22.99 22.88 22.88 0.0M
2023-05-30 23.04 23.04 23.03 23.03 0.0M
2023-05-26 22.94 22.99 22.94 22.99 0.0M
2023-05-25 22.61 22.69 22.61 22.69 0.0M
2023-05-24 22.43 22.50 22.43 22.48 0.0M
2023-05-23 22.80 22.80 22.74 22.74 0.0M
2023-05-22 22.90 22.99 22.90 22.94 0.0M
2023-05-19 23.05 23.08 22.96 22.96 0.0M
2023-05-18 22.88 23.04 22.88 23.04 0.0M
2023-05-17 22.65 22.90 22.65 22.89 0.0M
2023-05-16 22.73 22.73 22.53 22.53 0.0M
2023-05-15 22.69 22.75 22.69 22.75 0.0M
2023-05-12 22.47 22.58 22.47 22.58 0.0M
2023-05-11 22.66 22.66 22.65 22.65 0.0M
2023-05-10 22.85 22.85 22.74 22.79 0.0M
2023-05-09 22.75 22.75 22.75 22.75 0.0M
2023-05-08 23.01 23.01 22.82 22.82 0.0M
2023-05-05 22.90 23.00 22.90 22.99 0.0M
2023-05-04 22.57 22.57 22.57 22.57 0.0M
2023-05-03 22.93 22.93 22.66 22.66 0.0M
2023-05-02 22.85 22.85 22.80 22.81 0.0M
2023-05-01 22.99 22.99 22.99 22.99 0.0M
2023-04-28 22.90 23.11 22.90 23.11 0.0M
2023-04-27 22.77 22.99 22.77 22.99 0.0M
2023-04-26 22.34 22.34 22.34 22.34 0.0M
2023-04-25 22.60 22.60 22.40 22.40 0.0M
2023-04-24 22.84 22.84 22.73 22.73 0.0M
2023-04-21 22.78 22.78 22.75 22.77 0.0M
2023-04-20 22.82 22.82 22.82 22.82 0.0M
2023-04-19 23.03 23.03 23.03 23.03 0.0M
2023-04-18 23.20 23.20 23.13 23.16 0.0M
2023-04-17 23.07 23.07 23.07 23.07 0.0M
2023-04-14 23.10 23.10 23.10 23.10 0.0M
2023-04-13 22.94 23.18 22.94 23.18 0.0M
2023-04-12 22.79 22.79 22.79 22.79 0.0M
2023-04-11 22.98 22.98 22.98 22.98 0.0M
2023-04-10 22.76 22.89 22.76 22.89 0.0M
2023-04-06 22.55 22.76 22.55 22.76 0.0M
2023-04-05 22.53 22.68 22.53 22.68 0.0M
2023-04-04 22.89 22.89 22.64 22.68 0.0M
2023-04-03 22.76 22.89 22.76 22.81 0.0M
2023-03-31 22.69 22.80 22.69 22.80 0.0M
2023-03-30 22.30 22.30 22.30 22.30 0.0M
2023-03-29 21.92 22.22 21.92 22.19 0.0M
2023-03-28 21.77 21.92 21.77 21.89 0.0M
2023-03-27 22.08 22.12 21.80 21.80 0.0M
2023-03-24 22.69 22.88 22.69 22.88 0.0M
2023-03-23 22.76 22.76 22.76 22.76 0.0M
2023-03-22 23.14 23.27 22.45 22.45 0.0M
2023-03-21 23.01 23.05 22.87 23.05 0.0M
2023-03-20 22.72 22.79 22.69 22.79 0.0M
2023-03-17 22.54 22.64 22.44 22.44 0.0M
2023-03-16 22.23 22.34 22.20 22.34 0.0M
2023-03-15 21.73 21.73 21.73 21.73 0.0M
2023-03-14 22.01 22.03 21.91 21.95 0.0M
2023-03-13 21.59 21.59 21.45 21.45 0.0M
2023-03-10 21.16 21.16 21.05 21.05 0.0M
2023-03-09 21.48 21.53 21.48 21.53 0.0M
2023-03-08 22.27 22.27 22.13 22.25 0.0M
2023-03-07 22.15 22.15 22.15 22.15 0.0M
2023-03-06 22.15 22.15 22.15 22.15 0.0M
2023-03-03 22.00 22.00 22.00 22.00 0.0M
2023-03-02 21.76 21.76 21.76 21.76 0.0M
2023-03-01 21.62 21.62 21.62 21.62 0.0M
2023-02-28 21.74 21.74 21.74 21.74 0.0M
2023-02-27 21.83 21.84 21.73 21.73 0.0M
2023-02-24 21.67 21.71 21.67 21.71 0.0M
2023-02-23 22.01 22.03 22.01 22.03 0.0M
2023-02-22 21.82 21.82 21.82 21.82 0.0M
2023-02-21 22.13 22.18 21.94 21.94 0.0M
2023-02-17 22.44 22.44 22.44 22.44 0.0M
2023-02-16 22.44 22.44 22.44 22.44 0.0M
2023-02-15 22.43 22.76 22.41 22.76 0.0M
2023-02-14 22.42 22.42 22.42 22.42 0.0M
2023-02-13 22.28 22.28 22.28 22.28 0.0M
2023-02-10 22.01 22.11 22.01 22.11 0.0M
2023-02-09 22.36 22.36 22.01 22.01 0.0M
2023-02-08 22.55 22.55 22.50 22.50 0.0M
2023-02-07 22.88 22.88 22.88 22.88 0.0M
2023-02-06 22.60 22.61 22.51 22.51 0.0M
2023-02-03 23.11 23.12 22.80 22.80 0.0M
2023-02-02 23.16 23.16 23.11 23.11 0.0M
2023-02-01 22.33 22.74 22.33 22.74 0.0M
2023-01-31 22.29 22.39 22.27 22.39 0.0M
2023-01-30 22.29 22.29 22.05 22.05 0.0M
2023-01-27 22.47 22.51 22.47 22.51 0.0M
2023-01-26 22.30 22.30 22.30 22.30 0.0M
2023-01-25 21.64 22.07 21.64 22.07 0.0M
2023-01-24 21.98 22.12 21.96 22.05 0.0M
2023-01-23 21.92 22.33 21.91 22.18 0.0M
2023-01-20 21.40 21.87 21.40 21.87 0.0M
2023-01-19 21.32 21.32 21.32 21.32 0.0M
2023-01-18 21.91 21.91 21.26 21.26 0.0M
2023-01-17 22.05 22.05 21.81 21.81 0.0M
2023-01-13 21.78 21.78 21.78 21.78 0.0M
2023-01-12 21.67 21.71 21.47 21.47 2.0M
2023-01-11 20.95 21.21 20.95 21.21 0.0M
2023-01-10 20.78 20.99 20.75 20.99 0.0M
2023-01-09 21.01 21.01 20.75 20.75 0.0M
2023-01-06 20.50 20.55 20.50 20.55 0.0M
2023-01-05 20.03 20.03 20.03 20.03 0.0M
2023-01-04 20.22 20.22 20.22 20.22 0.0M
2023-01-03 19.89 20.03 19.89 20.03 0.0M