Simplify Government Money Market ETF (SBIL)

SBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	100.06	100.08	100.06	100.08	-	-	48,514
Jan 27, 2026	100.09	100.09	100.04	100.08	100.08	-0.29%	460,332
Jan 26, 2026	100.36	100.37	100.35	100.37	100.05	0.01%	121,412
Jan 23, 2026	100.34	100.36	100.34	100.36	100.04	0.04%	240,433
Jan 22, 2026	100.32	100.33	100.31	100.32	100.00	-	545,319
Jan 21, 2026	100.30	100.33	100.30	100.31	99.99	0.03%	761,332
Jan 20, 2026	100.30	100.31	100.28	100.28	99.96	0.01%	110,978
Jan 16, 2026	100.25	100.28	100.25	100.27	99.95	0.03%	417,258
Jan 15, 2026	100.26	100.26	100.23	100.25	99.93	-0.01%	236,817
Jan 14, 2026	100.23	100.26	100.23	100.26	99.94	0.02%	150,998
Jan 13, 2026	100.22	100.24	100.22	100.23	99.91	0.01%	2,603
Jan 12, 2026	100.22	100.23	100.22	100.22	99.90	0.01%	43,820
Jan 9, 2026	100.18	100.21	100.18	100.21	99.89	0.02%	58,932
Jan 8, 2026	100.18	100.19	100.18	100.19	99.87	-	29,862
Jan 7, 2026	100.16	100.18	100.16	100.18	99.86	0.01%	38,151
Jan 6, 2026	100.15	100.18	100.15	100.17	99.85	0.02%	89,081
Jan 5, 2026	100.15	100.15	100.14	100.15	99.83	0.02%	31,140
Jan 2, 2026	100.11	100.14	100.11	100.13	99.81	0.04%	392,518
Dec 31, 2025	100.10	100.10	100.08	100.09	99.77	-	34,784
Dec 30, 2025	100.09	100.10	100.08	100.09	99.77	-	322,476
Dec 29, 2025	100.07	100.09	100.07	100.09	99.77	0.02%	67,788
Dec 26, 2025	100.06	100.08	100.05	100.07	99.75	0.02%	116,253
Dec 24, 2025	100.03	100.05	100.02	100.05	99.73	0.02%	36,762
Dec 23, 2025	100.02	100.02	100.01	100.02	99.70	-0.35%	33,263
Dec 22, 2025	100.37	100.39	100.36	100.37	99.69	-	268,956
Dec 19, 2025	100.36	100.37	100.35	100.37	99.69	0.02%	208,925
Dec 18, 2025	100.34	100.35	100.33	100.35	99.67	0.01%	13,003
Dec 17, 2025	100.31	100.33	100.31	100.33	99.65	0.01%	20,206
Dec 16, 2025	100.32	100.32	100.30	100.32	99.64	0.01%	6,047
Dec 15, 2025	100.31	100.34	100.29	100.31	99.63	0.02%	7,426
Dec 12, 2025	100.28	100.29	100.28	100.29	99.61	0.03%	45,413
Dec 11, 2025	100.25	100.26	100.25	100.26	99.58	0.01%	57,657
Dec 10, 2025	100.23	100.24	100.23	100.24	99.56	0.01%	35,418
Dec 9, 2025	100.21	100.23	100.21	100.23	99.55	0.02%	12,271
Dec 8, 2025	100.22	100.23	100.21	100.21	99.53	-	37,507
Dec 5, 2025	100.20	100.22	100.19	100.21	99.53	0.04%	67,394
Dec 4, 2025	100.19	100.27	100.17	100.17	99.49	-	95,027
Dec 3, 2025	100.16	100.17	100.16	100.17	99.49	0.01%	94,956
Dec 2, 2025	100.14	100.16	100.14	100.16	99.48	0.01%	5,803
Dec 1, 2025	100.13	100.15	100.13	100.14	99.46	-	205,483
Nov 28, 2025	100.11	100.18	100.10	100.15	99.47	0.06%	154,642
Nov 26, 2025	100.09	100.09	100.08	100.09	99.41	0.01%	11,429
Nov 25, 2025	100.06	100.08	100.05	100.07	99.39	0.03%	18,780
Nov 24, 2025	100.07	100.07	100.04	100.04	99.36	-0.01%	2,794,720
Nov 21, 2025	100.07	100.08	100.05	100.05	99.37	-0.23%	16,965
Nov 20, 2025	100.28	100.29	100.28	100.28	99.33	0.01%	38,379
Nov 19, 2025	100.27	100.27	100.26	100.27	99.32	-	5,720
Nov 18, 2025	100.27	100.27	100.26	100.26	99.31	0.01%	18,227
Nov 17, 2025	100.26	100.26	100.25	100.25	99.30	0.01%	2,899,322
Nov 14, 2025	100.22	100.24	100.20	100.24	99.29	0.04%	19,225

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.