Simplify US Equity PLUS Bitcoin Strategy ETF (SPBC)

SPBC
🏛️ Vereinigte Staaten →
44.34
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 28.26 28.33 28.08 28.12 0.0M
2021-12-30 28.48 28.48 28.28 28.28 0.0M
2021-12-29 28.27 28.49 28.27 28.39 0.0M
2021-12-28 28.48 28.60 28.36 28.39 0.0M
2021-12-27 28.39 28.64 28.39 28.56 0.0M
2021-12-23 28.55 28.71 28.52 28.70 0.0M
2021-12-22 28.03 28.33 28.03 28.33 0.0M
2021-12-21 27.68 28.01 27.67 28.00 0.0M
2021-12-20 27.32 27.34 27.08 27.34 0.1M
2021-12-17 27.54 27.96 27.48 27.85 0.0M
2021-12-16 28.57 28.57 28.11 28.11 0.0M
2021-12-15 27.77 28.44 27.70 28.44 0.0M
2021-12-14 27.81 27.99 27.50 27.92 0.0M
2021-12-13 28.37 28.37 27.81 28.02 0.1M
2021-12-10 28.45 28.48 28.16 28.44 0.1M
2021-12-09 28.42 28.49 28.23 28.23 0.0M
2021-12-08 28.45 28.65 28.45 28.62 0.0M
2021-12-07 28.29 28.65 28.29 28.44 0.0M
2021-12-06 27.90 27.96 27.55 27.81 0.0M
2021-12-03 28.40 28.40 27.61 27.92 0.0M
2021-12-02 27.88 28.49 27.88 28.46 0.0M
2021-12-01 28.70 28.93 27.82 27.82 0.1M
2021-11-30 28.81 28.98 28.31 28.38 0.1M
2021-11-29 28.55 29.12 28.55 28.99 0.0M
2021-11-26 28.61 28.73 28.50 28.50 0.0M
2021-11-24 28.90 29.15 28.85 29.15 0.0M
2021-11-23 28.99 29.10 28.80 29.06 0.0M
2021-11-22 29.28 29.43 28.85 28.85 0.0M
2021-11-19 29.07 29.27 29.06 29.17 0.0M
2021-11-18 29.27 29.30 29.03 29.26 0.0M
2021-11-17 29.33 29.33 29.15 29.32 0.0M
2021-11-16 29.50 29.50 29.28 29.30 0.0M
2021-11-15 29.59 29.60 29.39 29.41 0.0M
2021-11-12 29.38 29.43 29.28 29.40 0.0M
2021-11-11 29.37 29.53 29.25 29.35 0.1M
2021-11-10 29.79 29.79 29.33 29.34 0.0M
2021-11-09 29.70 29.70 29.34 29.52 0.0M
2021-11-08 29.60 29.60 29.45 29.50 0.0M
2021-11-05 29.33 29.36 29.08 29.20 0.0M
2021-11-04 29.11 29.23 28.89 29.08 0.0M
2021-11-03 28.92 29.09 28.78 29.09 0.0M
2021-11-02 28.91 29.00 28.83 28.95 0.0M
2021-11-01 28.81 28.81 28.65 28.69 0.0M
2021-10-29 28.52 28.79 28.52 28.69 0.0M
2021-10-27 28.61 28.61 28.19 28.19 0.0M
2021-10-26 28.75 28.75 28.56 28.56 0.0M
2021-10-25 28.56 28.68 28.49 28.64 0.0M
2021-10-22 28.40 28.42 28.16 28.33 0.0M
2021-10-21 28.78 28.78 28.27 28.33 0.0M
2021-10-20 28.26 28.57 28.26 28.52 0.0M
2021-10-19 27.94 28.17 27.91 28.15 0.0M
2021-10-18 27.78 27.88 27.32 27.66 0.0M
2021-10-15 27.32 28.19 27.32 27.78 0.0M
2021-10-14 27.25 27.39 27.22 27.35 0.0M
2021-10-13 26.73 26.93 26.69 26.89 0.0M
2021-10-12 26.90 26.90 26.62 26.62 0.0M
2021-10-11 26.92 27.14 26.92 26.92 0.0M
2021-10-08 27.05 27.05 26.89 26.89 0.0M
2021-10-07 26.97 27.07 26.87 26.87 0.0M
2021-10-06 26.65 26.73 26.43 26.73 0.0M
2021-10-05 26.32 26.53 26.32 26.47 0.0M
2021-10-04 26.25 26.25 25.80 26.02 0.0M
2021-10-01 25.96 26.34 25.96 26.34 0.0M
2021-09-30 26.09 26.09 25.78 25.78 0.0M
2021-09-29 26.06 26.07 25.86 25.90 0.0M
2021-09-28 26.25 26.25 25.95 26.05 0.0M
2021-09-27 26.63 26.65 26.50 26.50 0.0M
2021-09-24 26.47 26.63 26.45 26.60 0.0M
2021-09-23 26.62 26.75 26.62 26.74 0.0M
2021-09-22 26.25 26.38 26.25 26.33 0.0M
2021-09-21 26.14 26.14 25.98 26.04 0.0M
2021-09-20 26.14 26.25 25.75 26.05 0.0M
2021-09-17 27.00 27.00 26.78 26.80 0.0M
2021-09-16 26.95 27.11 26.85 27.11 0.0M
2021-09-15 27.00 27.19 26.92 27.15 0.0M
2021-09-14 27.09 27.09 26.75 26.75 0.0M
2021-09-13 27.04 27.10 26.68 26.85 0.0M
2021-09-10 27.17 27.26 26.90 26.92 0.0M
2021-09-09 27.40 27.42 27.14 27.14 0.0M
2021-09-08 27.25 27.27 27.15 27.24 0.0M
2021-09-07 27.97 27.97 27.33 27.33 0.0M
2021-09-03 27.66 27.66 27.62 27.63 0.0M
2021-09-02 27.55 27.62 27.46 27.51 0.0M
2021-09-01 27.30 27.48 27.28 27.36 0.0M
2021-08-31 27.56 27.56 27.33 27.37 0.0M
2021-08-30 27.71 27.71 27.40 27.52 0.0M
2021-08-27 27.14 27.38 27.14 27.38 0.0M
2021-08-26 27.14 27.14 27.10 27.10 0.0M
2021-08-25 27.29 27.29 27.27 27.27 0.0M
2021-08-24 27.19 27.26 27.15 27.15 0.0M
2021-08-23 27.27 27.33 27.17 27.17 0.0M
2021-08-20 26.76 26.97 26.76 26.93 0.0M
2021-08-19 26.34 26.60 26.34 26.60 0.0M
2021-08-18 26.71 26.78 26.36 26.36 0.0M
2021-08-17 27.00 27.00 26.63 26.75 0.0M
2021-08-16 27.18 27.20 26.81 27.07 0.0M
2021-08-13 27.08 27.08 26.99 27.00 0.0M
2021-08-12 26.89 26.89 26.84 26.84 0.0M
2021-08-11 27.40 27.40 26.90 26.96 0.0M
2021-08-10 26.90 26.90 26.71 26.80 0.0M
2021-08-09 26.77 26.88 26.75 26.87 0.0M
2021-08-06 26.56 26.70 26.56 26.67 0.0M
2021-08-05 26.00 26.48 26.00 26.44 0.0M
2021-08-04 26.25 26.33 26.25 26.25 0.0M
2021-08-03 26.27 26.30 26.17 26.28 0.0M
2021-08-02 27.90 27.90 26.21 26.21 0.0M
2021-07-30 26.40 26.48 26.24 26.37 0.0M
2021-07-29 26.63 26.63 26.50 26.50 0.0M
2021-07-28 26.40 26.52 26.40 26.46 0.0M
2021-07-27 26.36 26.38 26.10 26.32 0.0M
2021-07-26 26.20 26.51 26.02 26.36 0.0M
2021-07-23 25.37 25.86 25.37 25.86 0.0M
2021-07-22 25.76 25.76 25.43 25.55 0.0M
2021-07-21 25.49 25.49 25.35 25.41 0.0M
2021-07-20 24.69 25.09 24.69 25.09 0.0M
2021-07-19 24.82 24.82 24.63 24.65 0.0M
2021-07-16 25.44 25.44 25.25 25.25 0.0M
2021-07-15 25.46 25.48 25.25 25.28 0.0M
2021-07-14 25.66 25.66 25.58 25.59 0.0M
2021-07-13 25.65 25.67 25.52 25.52 0.0M
2021-07-12 25.91 25.91 25.60 25.64 0.0M
2021-07-09 25.53 25.62 25.52 25.60 0.0M
2021-07-08 25.30 25.35 25.18 25.28 0.0M
2021-07-07 25.55 25.66 25.53 25.66 0.0M
2021-07-06 25.97 25.97 25.41 25.55 0.0M
2021-07-02 25.38 25.56 25.38 25.56 0.0M
2021-07-01 25.36 25.38 25.32 25.38 0.0M
2021-06-30 26.00 26.00 25.31 25.36 0.0M
2021-06-29 25.37 25.48 25.37 25.42 0.0M
2021-06-28 25.37 25.37 25.15 25.27 0.0M
2021-06-25 25.34 25.34 25.13 25.14 0.0M
2021-06-24 25.17 25.28 25.12 25.19 0.0M
2021-06-23 25.14 25.14 24.92 24.92 0.0M
2021-06-22 24.69 25.02 24.58 24.96 0.0M
2021-06-21 24.64 25.10 24.60 24.74 0.0M
2021-06-18 24.75 24.78 24.61 24.63 0.0M
2021-06-17 24.97 25.06 24.97 25.06 0.0M
2021-06-16 25.60 25.60 24.92 25.12 0.0M
2021-06-15 25.46 25.46 25.30 25.35 0.0M
2021-06-14 25.41 25.41 25.28 25.37 0.0M
2021-06-11 25.20 25.20 25.08 25.15 0.6M
2021-06-10 25.39 25.39 25.03 25.13 0.0M
2021-06-09 24.91 25.05 24.91 24.95 0.0M
2021-06-08 24.72 24.84 24.64 24.79 0.0M
2021-06-07 25.04 25.04 24.93 24.94 1.0M
2021-06-04 24.91 25.06 24.91 25.06 0.0M
2021-06-03 26.68 26.75 24.79 24.94 1.0M
2021-06-02 24.94 24.94 24.92 24.94 0.0M
2021-06-01 25.02 25.02 24.76 24.79 0.8M
2021-05-28 24.93 25.00 24.85 24.85 0.0M
2021-05-27 25.11 25.11 24.98 25.00 0.6M
2021-05-26 25.00 25.02 24.91 24.91 0.0M
2021-05-25 25.05 25.05 24.83 24.83 0.0M