MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%

Sector Heatmap

Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%

SBIL — Simplify Government Money Market ETF

NYSE Arca

Simplify Government Money Market ETF

CompareBack to Screener
$100.14
+0.02(+0.02%)
O
100.14
H
100.15
L
100.14
V
293.76K
⏱️ End-of-day dataAs of Oct 7, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Latest Close$100.14
Period Return+0.13%
Period High$100.71
Period Low$100.00
Avg Daily Volume333.8K
Total Trading Days311

SBIL — Historical OHLCV Price & Volume Table

Jul 15, 2025 — Oct 7, 2026
Date▼Open⇅High⇅Low⇅Close⇅Change ($)⇅Change (%)⇅Volume⇅VWAP⇅Day Range (L - H)
Oct 7, 2026$100.14$100.15$100.14$100.14+$0.02+0.02% 293,760$100.14
$100.14
$100.15
Oct 6, 2026$100.13$100.14$100.12$100.12$-0.02-0.02% 323,802$100.13
$100.12
$100.14
Oct 5, 2026$100.12$100.14$100.11$100.14+$0.02+0.02% 152,736$100.13
$100.11
$100.14
Oct 2, 2026$100.14$100.14$100.10$100.12+$0.04+0.04% 293,761$100.11
$100.10
$100.14
Oct 1, 2026$100.08$100.09$100.07$100.08+$0.02+0.02% 727,691$100.08
$100.07
$100.09
Sep 30, 2026$100.07$100.07$100.06$100.06+$0.00+0.00% 497,611$100.06
$100.06
$100.07
Sep 29, 2026$100.05$100.06$100.04$100.06+$0.02+0.02% 1,324,148$100.05
$100.04
$100.06
Sep 28, 2026$100.04$100.04$100.03$100.04+$0.02+0.02% 1,692,313$100.03
$100.03
$100.04
Sep 25, 2026$100.01$100.02$100.00$100.02$-0.28-0.28% 840,661$100.00
$100.00
$100.02
Sep 24, 2026$100.29$100.30$100.29$100.30+$0.01+0.01% 1,924,335$100.29
$100.29
$100.30
Sep 23, 2026$100.28$100.31$100.28$100.29+$0.02+0.02% 1,196,065$100.28
$100.28
$100.31
Sep 22, 2026$100.27$100.28$100.27$100.27+$0.01+0.01% 277,358$100.27
$100.27
$100.28
Sep 21, 2026$100.26$100.26$100.25$100.26+$0.02+0.02% 358,426$100.25
$100.25
$100.26
Sep 18, 2026$100.24$100.25$100.24$100.24+$0.01+0.01% 834,767$100.24
$100.24
$100.25
Sep 17, 2026$100.22$100.23$100.22$100.23+$0.01+0.01% 660,806$100.22
$100.22
$100.23
Sep 16, 2026$100.22$100.22$100.21$100.22+$0.01+0.01% 276,969$100.21
$100.21
$100.22
Sep 15, 2026$100.20$100.21$100.20$100.21+$0.01+0.01% 17,608$100.21
$100.20
$100.21
Sep 14, 2026$100.19$100.20$100.18$100.20+$0.04+0.04% 729,513$100.19
$100.18
$100.20
Sep 11, 2026$100.17$100.18$100.16$100.16+$0.01+0.01% 536,594$100.17
$100.16
$100.18
Sep 10, 2026$100.17$100.18$100.15$100.15+$0.00+0.00% 1,135,382$100.17
$100.15
$100.18
Sep 9, 2026$100.15$100.17$100.15$100.15+$0.01+0.01% 641,272$100.16
$100.15
$100.17
Sep 8, 2026$100.14$100.15$100.13$100.14+$0.01+0.00% 217,046$100.14
$100.13
$100.15
Sep 4, 2026$100.12$100.14$100.12$100.14+$0.05+0.04% 189,431$100.13
$100.12
$100.14
Sep 3, 2026$100.08$100.11$100.08$100.09+$0.00+0.00% 664,962$100.09
$100.08
$100.11
Sep 2, 2026$100.09$100.10$100.08$100.09+$0.03+0.03% 283,492$100.09
$100.08
$100.10
Sep 1, 2026$100.08$100.09$100.06$100.06$-0.02-0.02% 993,693$100.08
$100.06
$100.09
Aug 31, 2026$100.06$100.08$100.06$100.08+$0.02+0.02% 204,034$100.07
$100.06
$100.08
Aug 28, 2026$100.06$100.06$100.05$100.06+$0.01+0.01% 344,477$100.05
$100.05
$100.06
Aug 27, 2026$100.04$100.05$100.04$100.05+$0.01+0.01% 174,914$100.05
$100.04
$100.05
Aug 26, 2026$100.07$100.07$100.02$100.04$-0.28-0.28% 358,631$100.03
$100.02
$100.07
Showof 311 records
Page 1 of 11