MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
SBIL — Simplify Government Money Market ETF
NYSE ArcaSimplify Government Money Market ETF
$100.12
-0.02(-0.02%)
- O
- 100.13
- H
- 100.14
- L
- 100.12
- V
- 323.8K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$100.12
Period Return+0.11%
Period High$100.71
Period Low$100.00
Avg Daily Volume333.9K
Total Trading Days310
SBIL — Historical OHLCV Price & Volume Table
Jul 15, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $100.13 | $100.14 | $100.12 | $100.12 | $-0.02 | -0.02% | 323,800 | $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 |
| Aug 25, 2026 | $100.32 | $100.34 | $100.32 | $100.32 | +$0.00 | +0.00% | 26,806 | $100.33 | $100.32 $100.34 |