Simplify Government Money Market ETF (SBIL)

SBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	100.26	100.27	100.25	100.27	100.27	0.02%	1,033,485
Jun 17, 2026	100.23	100.25	100.23	100.25	100.25	0.01%	193,121
Jun 16, 2026	100.23	100.24	100.23	100.24	100.24	-	712,112
Jun 15, 2026	100.21	100.24	100.21	100.24	100.24	0.03%	111,113
Jun 12, 2026	100.19	100.22	100.19	100.21	100.21	0.01%	206,380
Jun 11, 2026	100.18	100.22	100.18	100.20	100.20	0.01%	195,747
Jun 10, 2026	100.17	100.19	100.17	100.19	100.19	0.02%	125,489
Jun 9, 2026	100.18	100.18	100.17	100.17	100.17	-	63,694
Jun 8, 2026	100.15	100.17	100.15	100.17	100.17	0.03%	100,094
Jun 5, 2026	100.12	100.15	100.12	100.14	100.14	0.01%	275,566
Jun 4, 2026	100.12	100.14	100.12	100.13	100.13	0.01%	28,702
Jun 3, 2026	100.11	100.13	100.10	100.12	100.12	-	89,140
Jun 2, 2026	100.09	100.12	100.09	100.12	100.12	0.02%	263,062
Jun 1, 2026	100.08	100.10	100.08	100.10	100.10	0.01%	173,619
May 29, 2026	100.08	100.09	100.06	100.09	100.09	0.04%	132,084
May 28, 2026	100.04	100.06	100.04	100.05	100.05	-	358,631
May 27, 2026	100.04	100.05	100.03	100.05	100.05	0.04%	470,417
May 26, 2026	100.03	100.05	100.01	100.01	100.01	-0.02%	620,672
May 22, 2026	100.29	100.32	100.27	100.31	100.03	0.04%	75,052
May 21, 2026	100.28	100.28	100.26	100.27	99.99	-	349,184
May 20, 2026	100.27	100.27	100.25	100.27	99.99	0.02%	614,504
May 19, 2026	100.26	100.26	100.24	100.25	99.97	-0.01%	41,918
May 18, 2026	100.22	100.26	100.22	100.26	99.98	0.04%	93,407
May 15, 2026	100.21	100.22	100.20	100.22	99.94	0.02%	332,717
May 14, 2026	100.21	100.21	100.20	100.20	99.92	0.02%	390,038
May 13, 2026	100.20	100.20	100.18	100.18	99.90	-	123,163
May 12, 2026	100.18	100.19	100.17	100.18	99.90	0.02%	155,210
May 11, 2026	100.18	100.18	100.16	100.16	99.88	-0.01%	151,087
May 8, 2026	100.15	100.17	100.15	100.17	99.89	0.05%	687,203
May 7, 2026	100.14	100.14	100.12	100.12	99.84	-0.02%	735,030
May 6, 2026	100.12	100.14	100.12	100.14	99.86	0.01%	9,098
May 5, 2026	100.10	100.13	100.10	100.13	99.85	0.02%	117,410
May 4, 2026	100.08	100.11	100.08	100.11	99.83	0.02%	160,332
May 1, 2026	100.07	100.10	100.07	100.09	99.81	0.02%	228,348
Apr 30, 2026	100.05	100.08	100.05	100.07	99.79	0.03%	21,997
Apr 29, 2026	100.05	100.08	100.04	100.04	99.76	-0.02%	864,034
Apr 28, 2026	100.05	100.07	100.05	100.07	99.79	0.02%	45,681
Apr 27, 2026	100.03	100.04	100.03	100.04	99.76	0.02%	207,077
Apr 24, 2026	100.30	100.32	100.30	100.32	99.74	0.02%	227,779
Apr 23, 2026	100.29	100.30	100.29	100.29	99.71	0.02%	13,319
Apr 22, 2026	100.29	100.29	100.27	100.27	99.69	-0.01%	24,833
Apr 21, 2026	100.28	100.29	100.27	100.28	99.70	0.02%	59,225
Apr 20, 2026	100.26	100.27	100.25	100.26	99.68	0.02%	31,834
Apr 17, 2026	100.23	100.24	100.22	100.24	99.66	0.03%	64,534
Apr 16, 2026	100.23	100.24	100.21	100.21	99.63	-0.01%	18,736
Apr 15, 2026	100.21	100.23	100.21	100.22	99.64	-	46,359
Apr 14, 2026	100.19	100.22	100.19	100.22	99.64	0.04%	377,923
Apr 13, 2026	100.19	100.20	100.18	100.18	99.60	-	9,559
Apr 10, 2026	100.18	100.18	100.16	100.18	99.60	-	175,942
Apr 9, 2026	100.18	100.18	100.15	100.18	99.60	0.02%	265,411

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 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:

Jun 19, 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.