Simplify Government Money Market ETF (SBIL)
NYSEARCA: SBIL · Real-Time Price · USD
100.08
+0.01 (0.01%)
Aug 29, 2025, 4:00 PM - Market closed

SBIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025100.09100.09100.06100.08100.080.01%27,475
Aug 28, 2025100.06100.07100.05100.07100.070.02%142,315
Aug 27, 2025100.04100.05100.03100.05100.050.04%140,878
Aug 26, 2025100.02100.06100.01100.01100.01-0.48%56,308
Aug 25, 2025100.49100.49100.48100.49100.02-129,205
Aug 22, 2025100.48100.50100.46100.50100.030.06%3,561
Aug 21, 2025100.43100.45100.43100.4399.96-0.02%7,163
Aug 20, 2025100.45100.45100.43100.4599.980.02%17,726
Aug 19, 2025100.42100.44100.42100.4399.960.02%15,521
Aug 18, 2025100.39100.41100.39100.4199.940.03%45,693
Aug 15, 2025100.39100.41100.38100.3899.910.02%99,725
Aug 14, 2025100.36100.36100.35100.3699.890.03%7,419
Aug 13, 2025100.35100.36100.33100.3399.86-86,390
Aug 12, 2025100.33100.34100.32100.3399.860.03%366,653
Aug 11, 2025100.32100.32100.30100.3099.83-14,008
Aug 8, 2025100.31100.31100.30100.3099.830.02%34,572
Aug 7, 2025100.28100.28100.27100.2899.810.02%8,627
Aug 6, 2025100.27100.27100.26100.2699.80-0.01%23,171
Aug 5, 2025100.26100.27100.25100.2799.800.04%73,230
Aug 4, 2025100.22100.23100.22100.2399.760.06%12,024
Aug 1, 2025100.20100.22100.17100.1799.70-22,497
Jul 31, 2025100.20100.20100.17100.1799.700.01%18,573
Jul 30, 2025100.18100.19100.16100.1699.690.02%22,647
Jul 29, 2025100.18100.19100.14100.1499.67-0.03%47,724
Jul 28, 2025100.17100.18100.16100.1799.700.03%3,457,189
Jul 25, 2025100.15100.16100.14100.1499.670.01%35,057
Jul 24, 2025100.45100.45100.12100.1399.660.05%69,809
Jul 23, 2025100.11100.11100.08100.0899.61-0.01%1,653,093
Jul 22, 2025100.11100.11100.09100.0999.62-10,192
Jul 21, 2025100.09100.09100.08100.0999.620.01%7,849,858
Jul 18, 2025100.08100.08100.07100.0899.610.04%470,551
Jul 17, 2025100.03100.04100.03100.0399.56-5,480,992
Jul 16, 2025100.03100.03100.03100.0399.560.01%80,681