ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Simplify US Equity PLUS GBTC ETF

Simplify US Equity PLUS GBTC ETF (SPBC)

40.4016
0.03634
(0.09%)
Closed February 17 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
173957040040.4016460.040.0940.40234940.528740.3604920
173948400040.3653090.41.0039.99622340.37734739.9041480
173939760039.966426-0.05-0.1339.61728140.06460939.5547080
173931120040.017125-0.08-0.1939.91906340.09989539.9190630
173922480040.0946350.340.8640.05548840.14332239.9557580
173896560039.753773-0.41-1.0340.31658740.4321139.7402090
173887920040.1670490.110.2940.20679340.21329639.9006730
173879280040.0524990.10.2639.87418440.05249939.7164260
173870640039.948510.170.4339.70124640.0745839.679860
173862000039.777052-0.32-0.8039.15453939.98718439.1235490
173836080040.098454-0.35-0.8640.60275240.79318740.0406310
173827440040.4481620.250.6240.38022940.58525640.1964540
173818800040.20007-0.14-0.3640.24338540.34669239.9194750
173810160040.3442140.431.0840.13981840.45044839.9074490
173801520039.912627-0.73-1.8039.768739.94681539.6017350
173775600040.642642-0.04-0.1040.79379140.89681240.5799210
173766960040.6841580.170.4140.39145640.7366340.3914560
173758320040.5166830.160.3940.51230640.61734940.4477040
173749680040.3611640.411.0240.18350740.40215539.9470090
173715120039.9548630.581.4839.73242540.08457939.7324250
173706480039.370444-0.06-0.1439.42454339.52657639.2328090
173697840039.4260870.842.1838.66139439.54232938.6613940
173689200038.5865340.180.4838.7421338.78549138.3017530
173680560038.4019260.010.0337.91840238.430337.8645610
173654640038.38882-0.57-1.4638.72557938.72776138.2056730
173637360038.959453-0.06-0.1638.95405439.07264338.6215540
173628720039.020868-0.67-1.6839.79173139.80453938.8880520
173620080039.6885680.370.9439.3536240.02200739.353620
173594160039.3196820.521.3338.97124439.3915938.9024230
173585520038.8042140.070.1739.0473839.22593538.5139910
173568240038.73735-0.16-0.4239.07359239.14929238.6239520
173559600038.901478-0.45-1.1538.81526239.1329838.4989220
173533680039.354281-0.47-1.1939.62610139.63754139.0393440
173525040039.828749-0.22-0.5439.73728939.9683739.6160830
173507760040.0462920.771.9539.57143740.04723439.5268670
173499120039.280058-0.05-0.1339.17506139.32255738.8377680
173473200039.3296360.441.1238.72071739.68864838.6106290
173464560038.892503-0.22-0.5739.57601739.69671138.8795140
173455920039.115219-1.41-3.4840.51456740.66447639.1152190
173447280040.527331-0.24-0.5840.58959140.66108340.4129150
173438640040.7651040.390.9740.61923940.94612240.6118750
173412720040.3745260.080.2140.44306940.51260440.2049040
173404080040.291606-0.28-0.6940.50803840.60853140.2837390
173395440040.5734510.61.5040.31042840.6199740.290270
173386800039.975029-0.11-0.2740.23389740.25226639.9387090
173378160040.083647-0.54-1.3340.45246940.52349440.0731780
173352240040.6252520.240.6040.46635840.65378740.4369690
173343600040.383438-0.07-0.1740.67393440.73700740.3282520
173334960040.4508250.411.0340.15879440.4809740.1172790
173326320040.0386040.030.0740.01779340.04112939.8765240
173317680040.00890.010.0139.9910940.09317139.9389360
173291760040.0031340.250.6239.85355640.10885539.8461270
173274480039.7575550.180.4639.75269339.80182839.616090
173265840039.57634500.0039.5099239.7144439.4955450
173257200039.575323-0.13-0.3239.85141639.90884139.4396620
173231280039.70360.160.3939.52214839.74737239.4905360
173222640039.5485990.451.1439.45165239.64866139.024590
173214000039.1031080.10.2639.12528639.14433338.7475840
173205360039.001120.190.4938.58553939.1295438.5699260
173196720038.8127410.150.3938.68842838.9273638.5530270