Simplify Government Money Market ETF (SBIL) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Simplify Government Money...

AMEX: SBIL · Real-Time Price · USD
100.33
0.00 (0.00%)
At close: Sep 23, 2025, 3:59 PM
100.32
-0.01%
After-hours: Sep 23, 2025, 04:04 PM EDT

SBIL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 100.34 100.34 100.32 100.32 100.32 -0.01% 21,774
Sep 22, 2025 100.34 100.34 100.33 100.33 100.33 0.02% 3,500
Sep 19, 2025 100.30 100.31 100.30 100.31 100.31 0.03% 6,700
Sep 18, 2025 100.30 100.30 100.28 100.28 100.28 0.00% 2,600
Sep 17, 2025 100.29 100.29 100.28 100.28 100.28 0.02% 5,300
Sep 16, 2025 100.26 100.30 100.25 100.26 100.26 0.01% 207,900
Sep 15, 2025 100.27 100.27 100.24 100.25 100.25 0.00% 187,200
Sep 12, 2025 100.24 100.26 100.24 100.25 100.25 0.01% 34,800
Sep 11, 2025 100.22 100.24 100.20 100.24 100.24 0.06% 119,400
Sep 10, 2025 100.20 100.21 100.18 100.18 100.18 0.01% 244,000
Sep 9, 2025 100.18 100.20 100.17 100.17 100.17 0.02% 11,300
Sep 8, 2025 100.25 100.25 100.15 100.15 100.15 -0.01% 240,500
Sep 5, 2025 100.16 100.19 100.16 100.16 100.16 0.02% 29,000
Sep 4, 2025 100.14 100.14 100.13 100.14 100.14 0.02% 8,800
Sep 3, 2025 100.11 100.12 100.11 100.12 100.12 0.02% 227,000
Sep 2, 2025 100.10 100.11 100.09 100.10 100.10 0.02% 13,300
Aug 29, 2025 100.09 100.09 100.06 100.08 100.08 0.01% 27,500
Aug 28, 2025 100.06 100.07 100.05 100.07 100.07 0.02% 142,300
Aug 27, 2025 100.04 100.05 100.03 100.05 100.05 0.04% 140,900
Aug 26, 2025 100.02 100.06 100.01 100.01 100.01 -0.48% 56,300