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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	38.44	38.73	38.44	38.62	9,294	+0.18(+0.47%)
Nov 07, 2024	38.30	38.46	38.30	38.44	2,851	+0.32(+0.85%)
Nov 06, 2024	37.98	38.12	37.63	38.12	2,642	+1.27(+3.43%)
Nov 05, 2024	36.73	36.89	36.73	36.85	7,917	+0.55(+1.52%)
Nov 04, 2024	36.46	36.51	36.25	36.30	1,588	-0.19(-0.52%)
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.