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
2024-12-31 39.05 39.05 38.53 38.62 0.0M
2024-12-30 38.75 38.89 38.41 38.88 0.0M
2024-12-27 39.56 39.56 39.13 39.29 0.2M
2024-12-26 39.70 39.88 39.68 39.68 0.0M
2024-12-24 39.59 40.01 39.59 40.01 0.0M
2024-12-23 39.02 39.45 38.82 39.30 0.0M
2024-12-20 38.71 39.64 38.65 39.24 0.0M
2024-12-19 39.65 39.65 38.88 38.88 0.0M
2024-12-18 40.71 40.88 38.72 39.08 0.1M
2024-12-17 40.67 40.96 40.61 40.71 0.0M
2024-12-16 40.70 41.13 40.60 40.80 0.1M
2024-12-13 40.48 40.56 40.21 40.56 0.0M
2024-12-12 40.46 40.67 40.29 40.29 0.0M
2024-12-11 40.41 40.82 40.41 40.60 0.0M
2024-12-10 40.30 40.30 39.94 39.97 0.0M
2024-12-09 40.51 40.52 40.03 40.07 0.0M
2024-12-06 40.52 40.63 40.44 40.58 0.0M
2024-12-05 40.72 40.73 40.26 40.37 0.0M
2024-12-04 40.21 40.44 40.13 40.44 0.0M
2024-12-03 39.99 40.26 39.87 40.03 0.0M
2024-12-02 40.05 40.23 39.98 39.98 0.0M
2024-11-29 39.92 40.26 39.92 40.05 0.0M
2024-11-27 39.74 39.90 39.70 39.85 0.0M
2024-11-26 39.75 40.00 39.55 39.65 0.1M
2024-11-25 39.94 39.94 39.51 39.54 0.0M
2024-11-22 39.68 39.85 39.50 39.75 0.0M
2024-11-21 39.42 39.64 39.33 39.57 0.0M
2024-11-20 39.16 39.16 38.54 39.08 0.0M
2024-11-19 38.75 39.12 38.57 39.00 0.0M
2024-11-18 38.72 38.90 38.60 38.75 0.1M
2024-11-15 38.92 38.92 38.50 38.70 0.1M
2024-11-14 39.39 39.39 38.92 38.92 0.0M
2024-11-13 39.35 39.71 39.27 39.27 0.0M
2024-11-12 39.50 39.57 39.08 39.43 0.0M
2024-11-11 39.08 39.65 39.03 39.50 0.0M
2024-11-08 38.44 38.73 38.44 38.62 0.0M
2024-11-07 38.30 38.46 38.30 38.44 0.0M
2024-11-06 37.98 38.12 37.63 38.12 0.0M
2024-11-05 36.73 36.89 36.73 36.85 0.0M
2024-11-04 36.46 36.51 36.25 36.30 0.0M
2024-11-01 36.71 36.91 36.49 36.49 0.1M
2024-10-31 36.59 36.67 36.38 36.38 0.0M
2024-10-30 37.28 37.48 37.25 37.25 0.0M
2024-10-29 37.34 37.47 37.34 37.41 0.0M
2024-10-28 37.29 37.29 37.18 37.18 0.0M
2024-10-25 37.27 37.28 36.86 36.86 0.0M
2024-10-24 36.95 37.03 36.84 37.03 0.0M
2024-10-23 37.34 37.34 36.84 36.84 0.0M
2024-10-22 37.24 37.25 37.18 37.18 0.0M
2024-10-21 37.36 37.36 37.20 37.26 0.0M
2024-10-18 37.15 37.43 37.15 37.33 0.0M
2024-10-17 37.20 37.20 37.15 37.15 0.0M
2024-10-16 36.98 37.20 36.98 37.14 0.0M
2024-10-15 37.26 37.34 36.95 36.97 0.0M
2024-10-14 37.13 37.19 37.13 37.18 0.0M
2024-10-11 36.47 36.76 36.47 36.76 0.0M
2024-10-10 36.42 36.43 36.25 36.36 0.0M
2024-10-09 36.45 36.57 36.44 36.44 0.0M
2024-10-08 36.23 36.33 36.23 36.33 0.0M
2024-10-07 36.32 36.32 36.03 36.03 0.0M
2024-10-04 35.92 36.29 35.92 36.29 0.0M
2024-10-03 35.89 35.89 35.76 35.88 0.0M
2024-10-02 35.88 36.09 35.88 35.89 0.0M
2024-10-01 36.10 36.12 35.95 35.95 0.0M
2024-09-30 36.26 36.35 36.06 36.35 0.0M
2024-09-27 36.51 36.55 36.39 36.39 0.0M
2024-09-26 36.46 36.46 36.35 36.35 0.0M
2024-09-25 36.29 36.29 36.14 36.14 0.0M
2024-09-24 36.16 36.35 36.16 36.35 0.0M
2024-09-23 36.08 36.22 36.08 36.19 0.0M
2024-09-20 36.01 36.15 35.98 36.07 0.0M
2024-09-19 35.77 36.34 35.77 36.17 0.0M
2024-09-18 35.44 35.44 35.39 35.39 0.0M
2024-09-17 35.62 35.62 35.45 35.49 0.1M
2024-09-16 35.37 35.39 35.26 35.39 0.0M
2024-09-13 35.44 35.44 35.41 35.41 0.0M
2024-09-12 34.87 35.19 34.85 35.15 0.0M
2024-09-11 34.38 34.81 33.89 34.81 0.0M
2024-09-10 34.27 34.48 34.27 34.48 0.0M
2024-09-09 33.71 34.35 33.71 34.27 0.0M
2024-09-06 33.68 33.75 33.67 33.67 0.0M
2024-09-05 34.57 34.64 34.34 34.40 0.0M
2024-09-04 34.58 34.80 34.58 34.69 0.0M
2024-09-03 34.97 34.98 34.71 34.71 0.0M
2024-08-30 35.38 35.51 35.17 35.51 0.0M
2024-08-29 35.40 35.50 35.10 35.10 0.0M
2024-08-28 35.44 35.44 34.88 35.05 0.0M
2024-08-27 35.44 35.54 35.44 35.47 0.0M
2024-08-26 35.69 35.69 35.47 35.47 0.0M
2024-08-23 35.50 35.58 35.37 35.45 0.0M
2024-08-22 35.43 35.43 35.02 35.02 0.0M
2024-08-21 35.35 35.44 35.19 35.44 0.0M
2024-08-20 35.15 35.22 35.13 35.21 0.0M
2024-08-19 35.00 35.23 34.99 35.23 0.0M
2024-08-16 34.72 34.99 34.72 34.94 0.0M
2024-08-15 34.77 34.84 34.66 34.66 0.0M
2024-08-14 34.22 34.22 34.17 34.17 0.0M
2024-08-13 33.91 34.24 33.91 34.24 0.0M
2024-08-12 33.73 33.78 33.54 33.54 0.0M
2024-08-09 33.47 33.68 33.47 33.68 0.0M
2024-08-08 33.09 33.51 33.09 33.38 0.0M
2024-08-07 33.28 33.28 32.45 32.50 0.0M
2024-08-06 32.53 33.13 32.43 32.79 0.0M
2024-08-05 31.38 32.41 31.38 32.36 0.0M
2024-08-02 34.07 34.29 33.63 33.81 0.0M
2024-08-01 35.30 35.30 34.30 34.57 0.0M
2024-07-31 35.06 35.31 35.01 35.15 0.0M
2024-07-30 34.90 34.93 34.67 34.67 0.0M
2024-07-29 34.96 35.01 34.90 34.97 0.1M
2024-07-26 34.77 34.96 34.76 34.87 0.0M
2024-07-25 34.61 34.86 34.34 34.34 0.0M
2024-07-24 34.92 34.92 34.45 34.45 0.2M
2024-07-23 35.69 35.69 35.37 35.37 0.0M
2024-07-22 35.44 35.58 35.33 35.47 0.0M
2024-07-19 35.29 35.29 35.12 35.12 0.1M
2024-07-18 35.28 35.28 35.19 35.24 0.0M
2024-07-17 35.70 35.90 35.58 35.73 0.0M
2024-07-16 35.95 36.03 35.83 36.03 0.0M
2024-07-15 35.54 35.87 35.54 35.67 0.0M
2024-07-12 35.39 35.49 35.23 35.23 0.0M
2024-07-11 35.50 35.50 35.03 35.11 0.0M
2024-07-10 35.23 35.37 35.08 35.37 0.0M
2024-07-09 35.05 35.05 35.05 35.05 0.0M
2024-07-08 35.38 35.38 34.92 34.93 0.0M
2024-07-05 34.76 34.90 34.75 34.87 0.0M
2024-07-03 34.70 34.90 34.70 34.90 0.0M
2024-07-02 34.44 34.76 34.44 34.76 0.0M
2024-07-01 34.53 34.65 34.53 34.65 0.0M
2024-06-28 34.66 34.66 34.52 34.52 0.0M
2024-06-27 34.57 34.69 34.57 34.60 0.0M
2024-06-26 34.58 34.59 34.49 34.59 0.0M
2024-06-25 34.52 34.55 34.43 34.55 0.0M
2024-06-24 34.54 34.71 34.34 34.34 0.0M
2024-06-21 34.69 34.69 34.69 34.69 0.0M
2024-06-20 34.88 34.95 34.77 34.77 0.0M
2024-06-18 34.75 34.83 34.72 34.83 0.0M
2024-06-17 34.73 34.91 34.65 34.91 0.0M
2024-06-14 34.74 34.74 34.37 34.56 0.0M
2024-06-13 34.50 34.69 34.49 34.69 0.0M
2024-06-12 34.84 34.91 34.66 34.66 0.0M
2024-06-11 34.30 34.31 34.30 34.31 0.0M
2024-06-10 34.36 34.36 34.29 34.32 0.0M
2024-06-07 34.01 34.51 34.01 34.17 0.0M
2024-06-06 34.40 34.40 34.27 34.27 0.0M
2024-06-05 34.08 34.39 33.99 34.39 0.0M
2024-06-04 33.83 33.92 33.83 33.91 0.0M
2024-06-03 33.85 33.85 33.61 33.76 0.0M
2024-05-31 33.38 33.79 33.13 33.79 0.0M
2024-05-30 33.64 33.74 33.43 33.45 0.0M
2024-05-29 33.71 33.76 33.61 33.62 0.0M
2024-05-28 33.66 33.99 33.66 33.87 0.0M
2024-05-24 33.80 33.97 33.80 33.90 0.0M
2024-05-23 34.76 34.76 33.60 33.70 0.0M
2024-05-22 34.15 34.15 33.87 33.90 0.0M
2024-05-21 34.11 34.13 33.95 34.01 0.0M
2024-05-20 33.68 34.09 33.68 34.09 0.0M
2024-05-17 33.64 33.83 33.64 33.79 0.0M
2024-05-16 33.87 33.92 33.73 33.77 0.0M
2024-05-15 33.68 33.82 33.68 33.82 0.0M
2024-05-14 33.01 33.25 32.97 33.21 0.0M
2024-05-13 32.97 33.18 32.97 33.06 0.0M
2024-05-10 33.00 33.04 32.97 32.98 0.0M
2024-05-09 32.86 33.03 32.85 33.03 0.0M
2024-05-08 32.88 32.88 32.83 32.86 0.0M
2024-05-07 32.88 32.99 32.88 32.88 0.0M
2024-05-06 32.63 32.81 32.63 32.81 0.0M
2024-05-03 32.25 32.49 32.25 32.38 0.2M
2024-05-02 31.72 31.97 31.72 31.90 0.0M
2024-05-01 31.52 31.65 31.42 31.42 0.0M
2024-04-30 32.37 32.38 31.72 31.72 0.0M
2024-04-29 32.37 32.44 32.33 32.44 0.0M
2024-04-26 32.36 32.36 32.36 32.36 0.0M
2024-04-25 32.06 32.13 32.06 32.13 0.0M
2024-04-24 32.28 32.29 32.23 32.25 0.0M
2024-04-23 32.37 32.38 32.22 32.32 0.0M
2024-04-22 31.76 32.01 31.59 32.01 0.0M
2024-04-19 31.81 31.81 31.51 31.62 0.0M
2024-04-18 31.85 31.93 31.76 31.86 0.0M
2024-04-17 31.99 32.00 31.64 31.80 0.0M
2024-04-16 31.86 32.13 31.83 32.02 0.0M
2024-04-15 32.88 32.99 31.92 32.11 0.0M
2024-04-12 33.58 33.58 32.61 32.72 0.0M
2024-04-11 33.08 33.46 33.08 33.39 0.0M
2024-04-10 33.08 33.15 33.04 33.15 0.0M
2024-04-09 33.05 33.36 33.05 33.36 0.0M
2024-04-08 33.38 33.51 33.30 33.30 0.0M
2024-04-05 32.91 33.27 32.87 33.16 0.0M
2024-04-04 33.57 33.62 32.96 32.96 0.1M
2024-04-03 33.02 33.38 33.02 33.21 0.0M
2024-04-02 33.34 33.34 33.12 33.24 0.0M
2024-04-01 34.02 34.02 33.50 33.65 0.0M
2024-03-28 33.74 33.85 33.73 33.82 0.0M
2024-03-27 33.48 33.55 33.34 33.55 0.0M
2024-03-26 33.91 33.91 33.39 33.41 0.0M
2024-03-25 33.43 33.73 33.43 33.73 0.0M
2024-03-22 33.56 33.56 33.18 33.31 0.0M
2024-03-21 33.58 33.76 33.36 33.46 0.0M
2024-03-20 33.26 33.44 32.90 33.44 0.1M
2024-03-19 33.31 33.31 32.55 32.99 0.0M
2024-03-18 33.67 33.67 32.99 33.13 0.0M
2024-03-15 32.86 33.05 32.76 32.90 0.0M
2024-03-14 33.65 33.65 33.12 33.12 0.0M
2024-03-13 33.66 33.66 33.50 33.59 0.0M
2024-03-12 33.39 33.48 33.15 33.48 0.1M
2024-03-11 33.03 33.26 33.03 33.21 0.0M
2024-03-08 33.29 33.36 33.04 33.04 0.0M
2024-03-07 33.06 33.20 33.03 33.20 0.0M
2024-03-06 32.60 32.84 32.60 32.84 0.0M
2024-03-05 33.32 33.32 32.07 32.30 0.0M
2024-03-04 32.94 33.13 32.64 33.08 0.0M
2024-03-01 32.61 32.67 32.39 32.65 0.0M
2024-02-29 32.44 32.44 32.11 32.32 0.0M
2024-02-28 32.07 32.07 31.94 31.99 0.0M
2024-02-27 32.13 32.13 31.65 31.84 0.0M
2024-02-26 32.40 32.40 31.51 31.71 0.0M
2024-02-23 31.52 31.60 31.48 31.55 0.0M
2024-02-22 31.10 31.52 31.10 31.52 0.0M
2024-02-21 30.71 30.75 30.62 30.75 0.0M
2024-02-20 30.79 30.83 30.65 30.83 0.0M
2024-02-16 31.14 31.14 30.96 30.96 0.0M
2024-02-15 31.09 31.17 31.04 31.13 0.0M
2024-02-14 30.88 30.91 30.65 30.91 0.0M
2024-02-13 30.40 30.61 30.25 30.38 0.0M
2024-02-12 30.83 31.05 30.79 30.92 0.0M
2024-02-09 30.60 30.79 30.60 30.75 0.0M
2024-02-08 30.49 30.49 30.35 30.43 0.0M
2024-02-07 30.01 30.33 30.01 30.29 0.0M
2024-02-06 29.59 29.97 29.59 29.97 0.0M
2024-02-05 29.74 29.83 29.70 29.83 0.0M
2024-02-02 29.89 30.00 29.89 29.93 0.0M
2024-02-01 29.43 29.64 29.43 29.58 0.0M
2024-01-31 29.56 29.64 29.33 29.33 0.0M
2024-01-30 29.88 29.88 29.80 29.85 0.0M
2024-01-29 29.43 29.85 29.43 29.80 0.0M
2024-01-26 29.37 29.53 29.37 29.53 0.0M
2024-01-25 29.43 29.44 29.26 29.38 0.0M
2024-01-24 29.35 29.47 29.22 29.22 0.0M
2024-01-23 29.07 29.20 29.00 29.13 0.0M
2024-01-22 29.16 29.20 29.13 29.20 0.0M
2024-01-19 28.86 29.23 28.86 29.23 0.0M
2024-01-18 28.70 28.82 28.65 28.74 0.0M
2024-01-17 28.60 28.71 28.58 28.71 0.0M
2024-01-16 28.50 28.94 28.50 28.90 0.0M
2024-01-12 30.24 30.24 28.89 29.01 0.0M
2024-01-11 29.45 29.46 28.92 29.15 0.0M
2024-01-10 28.93 29.13 28.81 29.13 0.0M
2024-01-09 29.00 29.00 28.71 28.75 0.0M
2024-01-08 27.80 28.88 27.80 28.88 0.0M
2024-01-05 28.26 28.30 28.11 28.30 0.0M
2024-01-04 28.40 28.41 28.33 28.33 0.0M
2024-01-03 28.62 28.62 28.18 28.18 0.0M
2024-01-02 28.55 28.71 28.52 28.52 0.0M