NYSE Arca · SBIL · ETF
Simplify Government Money Market ETF (SBIL) ETF price history
Every NYSE Arca trading session of Simplify Government Money Market ETF from Jul 15, 2025 to Sep 28, 2026: 304 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBIL adjusted close, 2025 to 2026
- $100.30
- All time high, 2026
- $100.47
- 52 week high, $97.35 low
- 304
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SBIL key facts
- Simplify Government Money Market ETF (SBIL) closed at $100.04 on Sep 28, 2026 on NYSE Arca.
- SBIL's all time high close is $100.30, set on Sep 24, 2026; its all time low close is $96.52 on Jul 15, 2025.
- SBIL's 52 week range is $97.35 to $100.47.
- SBIL returned +2.8% over the year to Sep 28, 2026.
- Since Jul 15, 2025 SBIL returned +4%, +3.0% a year compounded.
- SBIL's deepest drawdown was -0.3% from Jul 17, 2026 to Aug 17, 2026.
- DataCedar holds 304 daily sessions of SBIL history from Jul 15, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SBIL price chart, 2025 to 2026
SBIL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.0% |
| 3 months | 0.0% |
| 6 months | +0.9% |
| Year to date | +1.7% |
| 1 year | +2.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 15, 2025 | +3.6% |
| Compound annual growth, 1.2 years | +3.0% |
SBIL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $100.30 on Sep 24, 2026
- All time low close
- $96.52 on Jul 15, 2025
- 52 week high
- $100.47 on Jul 10, 2026
- 52 week low
- $97.35 on Sep 29, 2025
- Deepest drawdown
- -0.3% from Jul 17, 2026 to Aug 17, 2026, recovered Sep 21, 2026
- Best single session
- +0.1% on Aug 22, 2025
- Worst single session
- -0.3% on Jul 20, 2026
- Volatility, 1 year annualised
- 0.6%
- Sessions closing higher, 1 year
- 77%
SBIL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 15, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $98.36 | $100.47 | $98.36 | $100.04 | +1.7% | 52.9M | 185 |
| 2025 | $96.52 | $98.35 | $96.52 | $98.34 | n/a | 47.3M | 119 |
SBIL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $100.04 | -0.0% |
| August 2026 | $100.08 | 0.0% |
| July 2026 | $100.08 | +0.0% |
| June 2026 | $100.06 | +0.3% |
| May 2026 | $99.79 | +0.3% |
| April 2026 | $99.49 | +0.3% |
| March 2026 | $99.18 | +0.3% |
| February 2026 | $98.91 | +0.3% |
| January 2026 | $98.66 | +0.3% |
| December 2025 | $98.34 | +0.3% |
| November 2025 | $98.04 | +0.3% |
| October 2025 | $97.72 | +0.3% |
About the SBIL data
Daily bars. 304 sessions from Jul 15, 2025 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 15, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SBIL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SAWG AAM Sawgrass US Large Cap Quality Growth ETF
- SAWS AAM Sawgrass US Small Cap Quality Growth ETF
- SBAR Simplify Barrier Income ETF
- SBB ProShares Short SmallCap600
- SBIO ALPS Medical Breakthroughs ETF
- SBIT ProShares UltraShort Bitcoin ETF
- SBND Columbia Short Duration Bond ETF
- SCAP Infrastructure Capital Small Cap Income ETF
Common questions
SBIL share price history
