Indicators

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

34.37 -0.32 (-0.92%)

Streaming Delayed Price Updated: 12:29 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	32.34	32.34	32.01	32.22	9,541	+0.33(+1.04%)
Feb 28, 2024	31.97	31.98	31.84	31.89	25,364	+0.15(+0.46%)
Feb 27, 2024	32.03	32.03	31.55	31.74	10,488	+0.13(+0.41%)
Feb 26, 2024	32.30	32.30	31.42	31.61	11,821	+0.16(+0.51%)
Feb 23, 2024	31.43	31.51	31.39	31.46	4,681	+0.03(+0.10%)
Feb 22, 2024	31.01	31.43	31.01	31.43	9,277	+0.77(+2.50%)
Feb 21, 2024	30.62	30.66	30.53	30.66	1,949	-0.08(-0.26%)
Feb 20, 2024	30.70	30.74	30.56	30.74	6,666	-0.13(-0.42%)
Feb 16, 2024	31.05	31.05	30.87	30.87	1,140	-0.17(-0.55%)
Feb 15, 2024	31.00	31.08	30.95	31.04	6,994	+0.22(+0.71%)
Feb 14, 2024	30.79	30.82	30.56	30.82	3,155	+0.53(+1.75%)
Feb 13, 2024	30.31	30.51	30.16	30.29	23,483	-0.54(-1.75%)
Feb 12, 2024	30.74	30.96	30.70	30.83	8,331	+0.17(+0.57%)
Feb 09, 2024	30.51	30.70	30.51	30.65	3,586	+0.32(+1.05%)
Feb 08, 2024	30.40	30.40	30.26	30.34	12,586	+0.14(+0.46%)
Feb 07, 2024	29.92	30.24	29.92	30.20	1,611	+0.32(+1.07%)
Feb 06, 2024	29.50	29.88	29.50	29.88	4,425	+0.14(+0.47%)
Feb 05, 2024	29.65	29.74	29.61	29.74	4,211	-0.10(-0.34%)
Feb 02, 2024	29.80	29.91	29.80	29.84	2,449	+0.35(+1.18%)

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.