Simplify Government Money Market ETF (SBIL)

SBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	100.19	100.19	100.18	100.19	-	0.02%	48,754
Sep 11, 2026	100.17	100.18	100.16	100.16	100.16	0.01%	536,593
Sep 10, 2026	100.17	100.18	100.15	100.15	100.15	-	1,135,382
Sep 9, 2026	100.15	100.17	100.15	100.15	100.15	0.01%	641,270
Sep 8, 2026	100.14	100.15	100.13	100.14	100.14	-	217,045
Sep 4, 2026	100.12	100.14	100.12	100.14	100.14	0.04%	189,429
Sep 3, 2026	100.08	100.11	100.08	100.09	100.09	-	664,962
Sep 2, 2026	100.09	100.10	100.08	100.09	100.09	0.03%	283,491
Sep 1, 2026	100.08	100.09	100.06	100.06	100.06	-0.02%	993,692
Aug 31, 2026	100.06	100.08	100.06	100.08	100.08	0.02%	204,032
Aug 28, 2026	100.06	100.06	100.05	100.06	100.06	0.01%	344,475
Aug 27, 2026	100.04	100.05	100.04	100.05	100.05	0.01%	174,913
Aug 26, 2026	100.07	100.07	100.02	100.04	100.04	0.03%	358,631
Aug 25, 2026	100.32	100.34	100.32	100.32	100.01	-	26,806
Aug 24, 2026	100.31	100.32	100.30	100.32	100.01	0.03%	126,249
Aug 21, 2026	100.28	100.30	100.28	100.29	99.98	0.02%	2,321,054
Aug 20, 2026	100.27	100.29	100.27	100.27	99.96	-	259,866
Aug 19, 2026	100.25	100.27	100.24	100.27	99.96	0.01%	147,534
Aug 18, 2026	100.25	100.26	100.25	100.26	99.95	0.01%	202,120
Aug 17, 2026	100.25	100.25	100.24	100.25	99.94	0.02%	128,111
Aug 14, 2026	100.22	100.23	100.21	100.23	99.92	0.02%	82,560
Aug 13, 2026	100.20	100.21	100.20	100.21	99.90	0.01%	431,899
Aug 12, 2026	100.19	100.20	100.18	100.20	99.89	0.01%	289,273
Aug 11, 2026	100.18	100.19	100.18	100.19	99.88	0.02%	36,598
Aug 10, 2026	100.18	100.18	100.16	100.17	99.86	0.04%	197,562
Aug 7, 2026	100.16	100.16	100.13	100.13	99.82	-	164,874
Aug 6, 2026	100.13	100.14	100.13	100.13	99.82	-0.01%	137,978
Aug 5, 2026	100.13	100.14	100.13	100.14	99.83	0.03%	144,546
Aug 4, 2026	100.10	100.12	100.09	100.11	99.80	-	259,390
Aug 3, 2026	100.09	100.10	100.09	100.10	99.79	0.02%	615,338
Jul 31, 2026	100.07	100.13	100.06	100.08	99.77	0.02%	797,750
Jul 30, 2026	100.06	100.06	100.05	100.06	99.75	0.01%	392,548
Jul 29, 2026	100.04	100.05	100.04	100.05	99.74	0.02%	283,811
Jul 28, 2026	100.01	100.04	100.01	100.03	99.72	0.02%	200,472
Jul 27, 2026	100.33	100.33	100.31	100.32	99.70	0.02%	680,159
Jul 24, 2026	100.31	100.31	100.29	100.30	99.68	-	150,012
Jul 23, 2026	100.30	100.31	100.29	100.30	99.68	0.02%	489,357
Jul 22, 2026	100.28	100.29	100.28	100.28	99.66	-	80,008
Jul 21, 2026	100.28	100.29	100.27	100.28	99.66	0.01%	80,037
Jul 20, 2026	100.27	100.27	100.26	100.27	99.65	0.02%	44,799
Jul 17, 2026	100.25	100.26	100.24	100.25	99.63	0.03%	134,520
Jul 16, 2026	100.22	100.24	100.22	100.22	99.60	-	171,794
Jul 15, 2026	100.21	100.23	100.21	100.22	99.60	0.01%	123,821
Jul 14, 2026	100.20	100.21	100.20	100.21	99.59	-	153,690
Jul 13, 2026	100.20	100.21	100.19	100.21	99.59	0.03%	463,300
Jul 10, 2026	100.16	100.47	100.16	100.18	99.56	0.02%	147,158
Jul 9, 2026	100.16	100.17	100.15	100.16	99.54	0.02%	143,001
Jul 8, 2026	100.14	100.16	100.14	100.14	99.52	0.02%	88,966
Jul 7, 2026	100.14	100.15	100.12	100.12	99.50	0.02%	192,606
Jul 6, 2026	100.12	100.12	100.10	100.10	99.48	0.02%	155,438

Data Source: S&P Global Market Intelligence Last updated: Sep 14, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 14, 2026

Data Sources Report a data error

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.