SBIL ETF Historical Prices: Simplify Government Money Market ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Fixed Income ETF. Analyze trends with customizable time periods and intervals.

SBIL Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

SBIL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

SBIL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 15, 2026	100.23	100.23	100.23	100.22	100.22	144.41K
Oct 14, 2026	100.22	100.23	100.21	100.23	100.23	902.74K
Oct 13, 2026	100.20	100.21	100.20	100.20	100.20	108.75K
Oct 12, 2026	100.20	100.21	100.18	100.18	100.18	99.66K
Oct 9, 2026	100.17	100.18	100.17	100.18	100.18	38.12K
Oct 8, 2026	100.16	100.17	100.15	100.17	100.17	1.33M
Oct 7, 2026	100.14	100.15	100.14	100.14	100.14	293.76K
Oct 6, 2026	100.13	100.14	100.12	100.12	100.12	323.80K
Oct 5, 2026	100.12	100.14	100.11	100.14	100.14	152.73K
Oct 2, 2026	100.14	100.14	100.10	100.12	100.12	293.76K
Oct 1, 2026	100.08	100.09	100.07	100.08	100.08	727.69K
Sep 30, 2026	100.07	100.07	100.06	100.06	100.06	497.61K
Sep 29, 2026	100.05	100.06	100.04	100.06	100.06	1.32M
Sep 28, 2026	100.04	100.04	100.03	100.04	100.04	1.69M
Sep 25, 2026	100.01	100.02	100.00	100.02	100.02	840.66K
Sep 24, 2026	100.29	100.30	100.28	100.30	100.01	1.92M
Sep 23, 2026	100.28	100.31	100.28	100.29	100.00	1.20M
Sep 22, 2026	100.27	100.28	100.27	100.27	99.98	277.36K
Sep 21, 2026	100.26	100.26	100.25	100.26	99.97	358.43K
Sep 18, 2026	100.24	100.25	100.24	100.24	99.95	834.77K
Sep 17, 2026	100.22	100.23	100.22	100.23	99.94	660.80K
Sep 16, 2026	100.22	100.22	100.21	100.22	99.93	276.97K
Sep 15, 2026	100.20	100.21	100.20	100.21	99.92	17.61K
Sep 14, 2026	100.19	100.20	100.18	100.20	99.91	729.51K
Sep 11, 2026	100.17	100.18	100.16	100.16	99.87	536.59K
Sep 10, 2026	100.17	100.18	100.15	100.15	99.86	1.14M
Sep 9, 2026	100.15	100.17	100.15	100.15	99.86	641.27K
Sep 8, 2026	100.14	100.15	100.13	100.14	99.85	217.04K
Sep 4, 2026	100.12	100.14	100.12	100.14	99.85	189.43K
Sep 3, 2026	100.08	100.11	100.08	100.09	99.80	664.96K
Sep 2, 2026	100.09	100.10	100.08	100.09	99.80	283.49K
Sep 1, 2026	100.08	100.09	100.06	100.06	99.77	993.69K
Aug 31, 2026	100.06	100.08	100.06	100.08	99.79	204.03K
Aug 28, 2026	100.06	100.06	100.05	100.06	99.77	344.48K
Aug 27, 2026	100.04	100.05	100.04	100.05	99.76	174.91K
Aug 26, 2026	100.07	100.07	100.02	100.04	99.75	358.63K
Aug 25, 2026	100.32	100.34	100.32	100.32	99.72	26.81K
Aug 24, 2026	100.31	100.32	100.30	100.32	99.72	126.25K
Aug 21, 2026	100.28	100.30	100.28	100.29	99.69	2.32M
Aug 20, 2026	100.27	100.29	100.27	100.27	99.67	259.87K
Aug 19, 2026	100.25	100.27	100.24	100.27	99.67	147.53K
Aug 18, 2026	100.25	100.26	100.25	100.26	99.66	202.12K
Aug 17, 2026	100.25	100.25	100.24	100.25	99.65	128.11K
Aug 14, 2026	100.22	100.23	100.21	100.23	99.63	82.56K
Aug 13, 2026	100.20	100.21	100.20	100.21	99.61	431.90K
Aug 12, 2026	100.19	100.20	100.18	100.20	99.60	289.27K
Aug 11, 2026	100.18	100.19	100.18	100.19	99.59	36.60K
Aug 10, 2026	100.18	100.18	100.16	100.17	99.57	197.56K
Aug 7, 2026	100.16	100.16	100.13	100.13	99.53	164.87K
Aug 6, 2026	100.13	100.14	100.13	100.13	99.53	137.98K

Show:

of 127

Source: Daily exchange trading data. Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price: The price at which the ETF opened for trading at the start of the trading session.
High Price: The highest price at which the ETF traded during the trading session.
Low Price: The lowest price at which the ETF traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges: High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum: Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation: Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends: Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Simplify Government Money Market ETF Historical Prices

What is OHLC data for SBIL?

OHLC stands for Open, High, Low, Close - the four key price points for SBIL during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for SBIL?

The adjusted close price for SBIL is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does SBIL price history go?

SBIL historical price data is available from the ETF's inception on Jul 13, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for SBIL data?

SBIL historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for SBIL?

Trading volume for SBIL indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.

SBIL Historical Price Chart: Trends & Patterns

SBIL Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About Simplify Government Money Market ETF Historical Prices