Simplify Government Money Market ETF (SBIL)

NYSEARCA: SBIL · Real-Time Price · USD

100.07

+0.02 (0.02%)

At close: Apr 28, 2026, 4:00 PM EDT

100.07

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

SBIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	100.03	100.04	100.03	100.04	100.04	-0.27%	207,077
Apr 24, 2026	100.30	100.32	100.30	100.32	100.02	0.02%	227,779
Apr 23, 2026	100.29	100.30	100.29	100.29	99.99	0.02%	13,319
Apr 22, 2026	100.29	100.29	100.27	100.27	99.97	-0.01%	24,833
Apr 21, 2026	100.28	100.29	100.27	100.28	99.98	0.02%	59,225
Apr 20, 2026	100.26	100.27	100.25	100.26	99.96	0.02%	31,834
Apr 17, 2026	100.23	100.24	100.22	100.24	99.94	0.03%	64,534
Apr 16, 2026	100.23	100.24	100.21	100.21	99.91	-0.01%	18,736
Apr 15, 2026	100.21	100.23	100.21	100.22	99.92	-	46,359
Apr 14, 2026	100.19	100.22	100.19	100.22	99.92	0.04%	377,923
Apr 13, 2026	100.19	100.20	100.18	100.18	99.88	-	9,559
Apr 10, 2026	100.18	100.18	100.16	100.18	99.88	-	175,942
Apr 9, 2026	100.18	100.18	100.15	100.18	99.88	0.02%	265,411
Apr 8, 2026	100.14	100.16	100.13	100.15	99.85	0.01%	338,715
Apr 7, 2026	100.13	100.14	100.12	100.14	99.84	0.02%	82,962
Apr 6, 2026	100.12	100.12	100.11	100.12	99.82	0.03%	158,518
Apr 2, 2026	100.10	100.11	100.09	100.09	99.79	0.01%	18,387
Apr 1, 2026	100.08	100.08	100.07	100.08	99.78	0.01%	3,856
Mar 31, 2026	100.07	100.09	100.06	100.06	99.76	-	53,126
Mar 30, 2026	100.04	100.07	100.04	100.07	99.77	0.04%	263,247
Mar 27, 2026	100.04	100.04	100.02	100.02	99.72	-	20,138
Mar 26, 2026	100.02	100.03	100.01	100.02	99.72	-0.26%	126,200
Mar 25, 2026	100.27	100.29	100.27	100.28	99.71	0.01%	39,293
Mar 24, 2026	100.27	100.28	100.26	100.27	99.70	-	18,015
Mar 23, 2026	100.25	100.27	100.25	100.27	99.70	0.04%	9,870
Mar 20, 2026	100.24	100.24	100.21	100.23	99.66	0.01%	931,808
Mar 19, 2026	100.20	100.22	100.20	100.21	99.64	-	1,356,866
Mar 18, 2026	100.22	100.22	100.20	100.21	99.64	0.02%	9,855
Mar 17, 2026	100.21	100.21	100.19	100.19	99.62	-	57,395
Mar 16, 2026	100.18	100.20	100.18	100.19	99.62	0.03%	145,214
Mar 13, 2026	100.18	100.71	100.16	100.16	99.59	-0.01%	150,600
Mar 12, 2026	100.16	100.18	100.15	100.18	99.61	0.03%	142,661
Mar 11, 2026	100.15	100.16	100.14	100.14	99.57	-	95,012
Mar 10, 2026	100.14	100.15	100.13	100.14	99.57	0.01%	136,874
Mar 9, 2026	100.12	100.14	100.12	100.13	99.56	0.04%	70,015
Mar 6, 2026	100.11	100.11	100.09	100.09	99.52	-	153,159
Mar 5, 2026	100.08	100.11	100.08	100.09	99.52	0.01%	255,508
Mar 4, 2026	100.08	100.10	100.07	100.08	99.51	-0.01%	203,910
Mar 3, 2026	100.06	100.09	100.06	100.09	99.52	0.04%	668,494
Mar 2, 2026	100.06	100.07	100.05	100.05	99.48	-	225,583
Feb 27, 2026	100.05	100.07	100.03	100.06	99.49	0.02%	205,344
Feb 26, 2026	100.04	100.04	100.02	100.03	99.46	0.02%	472,222
Feb 25, 2026	100.03	100.03	100.01	100.01	99.44	-	22,188
Feb 24, 2026	100.04	100.08	100.01	100.02	99.45	-0.29%	16,734
Feb 23, 2026	100.28	100.31	100.28	100.31	99.44	0.04%	164,611
Feb 20, 2026	100.27	100.29	100.27	100.27	99.40	0.01%	105,810
Feb 19, 2026	100.25	100.27	100.25	100.26	99.39	-	141,881
Feb 18, 2026	100.26	100.26	100.24	100.25	99.38	0.01%	25,738
Feb 17, 2026	100.25	100.25	100.23	100.24	99.37	0.01%	185,271
Feb 13, 2026	100.20	100.23	100.20	100.22	99.35	0.05%	279,065
Feb 12, 2026	100.20	100.20	100.17	100.17	99.30	-	128,989
Feb 11, 2026	100.19	100.19	100.17	100.17	99.30	-	22,244
Feb 10, 2026	100.17	100.19	100.17	100.17	99.30	-	307,943
Feb 9, 2026	100.17	100.17	100.16	100.17	99.30	-	17,908
Feb 6, 2026	100.14	100.16	100.13	100.16	99.29	0.05%	241,815
Feb 5, 2026	100.12	100.13	100.11	100.11	99.24	-	84,814
Feb 4, 2026	100.11	100.13	100.10	100.11	99.24	-0.02%	104,737
Feb 3, 2026	100.12	100.14	100.11	100.13	99.26	0.02%	194,239
Feb 2, 2026	100.12	100.12	100.09	100.11	99.24	-	349,009
Jan 30, 2026	100.10	100.10	100.08	100.10	99.23	0.03%	112,458
Jan 29, 2026	100.08	100.09	100.06	100.07	99.20	-0.01%	154,772
Jan 28, 2026	100.06	100.08	100.05	100.08	99.21	-	216,592
Jan 27, 2026	100.09	100.09	100.04	100.08	99.21	-0.29%	460,332
Jan 26, 2026	100.36	100.37	100.35	100.37	99.18	0.01%	121,412
Jan 23, 2026	100.34	100.36	100.34	100.36	99.17	0.04%	240,433
Jan 22, 2026	100.32	100.33	100.31	100.32	99.13	-	545,319
Jan 21, 2026	100.30	100.33	100.30	100.31	99.13	0.03%	761,332
Jan 20, 2026	100.30	100.31	100.28	100.28	99.10	0.01%	110,978
Jan 16, 2026	100.25	100.28	100.25	100.27	99.09	0.03%	417,258
Jan 15, 2026	100.26	100.26	100.23	100.25	99.06	-0.01%	236,817
Jan 14, 2026	100.23	100.26	100.23	100.26	99.07	0.02%	150,998
Jan 13, 2026	100.22	100.24	100.22	100.23	99.05	0.01%	2,603
Jan 12, 2026	100.22	100.23	100.22	100.22	99.04	0.01%	43,820
Jan 9, 2026	100.18	100.21	100.18	100.21	99.03	0.02%	58,932
Jan 8, 2026	100.18	100.19	100.18	100.19	99.00	-	29,862
Jan 7, 2026	100.16	100.18	100.16	100.18	99.00	0.01%	38,151
Jan 6, 2026	100.15	100.18	100.15	100.17	98.99	0.02%	89,081
Jan 5, 2026	100.15	100.15	100.14	100.15	98.97	0.02%	31,140
Jan 2, 2026	100.11	100.14	100.11	100.13	98.95	0.04%	392,518
Dec 31, 2025	100.10	100.10	100.08	100.09	98.91	-	34,784
Dec 30, 2025	100.09	100.10	100.08	100.09	98.91	-	322,476
Dec 29, 2025	100.07	100.09	100.07	100.09	98.91	0.02%	67,788
Dec 26, 2025	100.06	100.08	100.05	100.07	98.89	0.02%	116,253
Dec 24, 2025	100.03	100.05	100.02	100.05	98.86	0.02%	36,762
Dec 23, 2025	100.02	100.02	100.01	100.02	98.84	-0.35%	33,263
Dec 22, 2025	100.37	100.39	100.36	100.37	98.83	-	268,956
Dec 19, 2025	100.36	100.37	100.35	100.37	98.82	0.02%	208,925
Dec 18, 2025	100.34	100.35	100.33	100.35	98.80	0.01%	13,003
Dec 17, 2025	100.31	100.33	100.31	100.33	98.79	0.01%	20,206
Dec 16, 2025	100.32	100.32	100.30	100.32	98.78	0.01%	6,047
Dec 15, 2025	100.31	100.34	100.29	100.31	98.76	0.02%	7,426
Dec 12, 2025	100.28	100.29	100.28	100.29	98.75	0.03%	45,413
Dec 11, 2025	100.25	100.26	100.25	100.26	98.72	0.01%	57,657
Dec 10, 2025	100.23	100.24	100.23	100.24	98.70	0.01%	35,418
Dec 9, 2025	100.21	100.23	100.21	100.23	98.69	0.02%	12,271
Dec 8, 2025	100.22	100.23	100.21	100.21	98.67	-	37,507
Dec 5, 2025	100.20	100.22	100.19	100.21	98.67	0.04%	67,394
Dec 4, 2025	100.19	100.27	100.17	100.17	98.63	-	95,027
Dec 3, 2025	100.16	100.17	100.16	100.17	98.63	0.01%	94,956
Dec 2, 2025	100.14	100.16	100.14	100.16	98.62	0.01%	5,803