Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
26.33
+0.03 (0.11%)
Jan 16, 2026, 4:00 PM EST - Market closed
SBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 26.75 | 26.75 | 26.29 | 26.33 | 26.33 | 0.11% | 207,303 |
| Jan 15, 2026 | 26.41 | 26.49 | 26.25 | 26.30 | 26.30 | 0.34% | 76,411 |
| Jan 14, 2026 | 26.27 | 26.64 | 26.20 | 26.21 | 26.21 | -0.30% | 187,332 |
| Jan 13, 2026 | 26.46 | 26.72 | 26.28 | 26.29 | 26.29 | -0.34% | 99,579 |
| Jan 12, 2026 | 26.35 | 26.45 | 26.29 | 26.38 | 26.38 | 0.04% | 155,882 |
| Jan 9, 2026 | 26.23 | 26.42 | 26.18 | 26.37 | 26.37 | 0.42% | 62,798 |
| Jan 8, 2026 | 26.25 | 26.38 | 26.17 | 26.26 | 26.26 | 0.04% | 114,558 |
| Jan 7, 2026 | 26.32 | 26.35 | 26.23 | 26.25 | 26.25 | -0.49% | 97,591 |
| Jan 6, 2026 | 26.28 | 26.38 | 26.17 | 26.38 | 26.38 | 0.30% | 132,589 |
| Jan 5, 2026 | 26.23 | 26.41 | 26.20 | 26.30 | 26.30 | 0.31% | 57,537 |
| Jan 2, 2026 | 26.20 | 26.22 | 26.05 | 26.22 | 26.22 | 0.23% | 76,820 |
| Dec 31, 2025 | 26.16 | 26.30 | 26.11 | 26.16 | 26.16 | 0.04% | 61,807 |
| Dec 30, 2025 | 26.40 | 26.40 | 26.12 | 26.15 | 26.15 | -0.08% | 71,078 |
| Dec 29, 2025 | 26.20 | 26.30 | 26.15 | 26.17 | 26.17 | -0.38% | 53,676 |
| Dec 26, 2025 | 26.19 | 26.32 | 26.09 | 26.27 | 26.27 | 0.27% | 52,360 |
| Dec 24, 2025 | 26.24 | 26.27 | 26.15 | 26.20 | 26.20 | -0.08% | 60,182 |
| Dec 23, 2025 | 26.07 | 26.27 | 26.07 | 26.22 | 26.22 | -0.87% | 106,423 |
| Dec 22, 2025 | 26.50 | 26.59 | 26.39 | 26.45 | 26.17 | 0.04% | 112,443 |
| Dec 19, 2025 | 26.35 | 26.50 | 26.27 | 26.44 | 26.16 | 0.34% | 193,792 |
| Dec 18, 2025 | 26.15 | 26.39 | 26.15 | 26.35 | 26.07 | 0.96% | 69,321 |
| Dec 17, 2025 | 26.28 | 26.30 | 26.07 | 26.10 | 25.82 | -0.65% | 99,114 |
| Dec 16, 2025 | 26.25 | 26.27 | 26.11 | 26.27 | 25.99 | -0.11% | 121,235 |
| Dec 15, 2025 | 26.39 | 26.50 | 26.22 | 26.30 | 26.02 | 0.50% | 61,578 |
| Dec 12, 2025 | 26.78 | 26.78 | 26.14 | 26.17 | 25.89 | -0.87% | 50,556 |
| Dec 11, 2025 | 26.40 | 26.50 | 26.25 | 26.40 | 26.12 | 0.27% | 87,529 |
| Dec 10, 2025 | 26.23 | 26.52 | 26.16 | 26.33 | 26.05 | 0.34% | 52,956 |
| Dec 9, 2025 | 26.14 | 26.32 | 26.14 | 26.24 | 25.96 | 0.57% | 55,223 |
| Dec 8, 2025 | 26.29 | 26.29 | 26.09 | 26.09 | 25.81 | -0.76% | 62,964 |
| Dec 5, 2025 | 26.32 | 26.35 | 26.20 | 26.29 | 26.01 | -0.42% | 61,313 |
| Dec 4, 2025 | 26.28 | 26.40 | 26.09 | 26.40 | 26.12 | 1.27% | 119,517 |
| Dec 3, 2025 | 26.09 | 26.12 | 26.05 | 26.07 | 25.79 | 0.19% | 135,787 |
| Dec 2, 2025 | 26.14 | 26.17 | 26.00 | 26.02 | 25.74 | 0.31% | 79,411 |
| Dec 1, 2025 | 26.09 | 26.10 | 25.92 | 25.94 | 25.67 | -0.57% | 71,579 |
| Nov 28, 2025 | 26.00 | 26.09 | 25.95 | 26.09 | 25.81 | 0.46% | 30,449 |
| Nov 26, 2025 | 25.98 | 26.04 | 25.79 | 25.97 | 25.70 | 0.85% | 54,958 |
| Nov 25, 2025 | 25.72 | 25.85 | 25.57 | 25.75 | 25.48 | 0.94% | 125,658 |
| Nov 24, 2025 | 25.51 | 25.67 | 25.31 | 25.51 | 25.24 | 0.51% | 263,063 |
| Nov 21, 2025 | 25.39 | 25.63 | 25.22 | 25.38 | 25.11 | -0.86% | 288,888 |
| Nov 20, 2025 | 25.97 | 26.06 | 25.55 | 25.60 | 25.05 | -0.95% | 105,882 |
| Nov 19, 2025 | 25.77 | 25.99 | 25.75 | 25.85 | 25.29 | 0.04% | 66,602 |
| Nov 18, 2025 | 25.72 | 25.89 | 25.63 | 25.84 | 25.28 | 0.33% | 43,846 |
| Nov 17, 2025 | 25.85 | 26.03 | 25.71 | 25.75 | 25.20 | -0.60% | 107,532 |
| Nov 14, 2025 | 25.89 | 26.08 | 25.82 | 25.91 | 25.35 | 0.10% | 70,590 |
| Nov 13, 2025 | 26.29 | 26.29 | 25.86 | 25.88 | 25.33 | -1.09% | 68,166 |
| Nov 12, 2025 | 26.21 | 26.28 | 26.11 | 26.17 | 25.61 | -0.02% | 59,507 |
| Nov 11, 2025 | 26.09 | 26.28 | 26.06 | 26.17 | 25.61 | -0.38% | 76,832 |
| Nov 10, 2025 | 26.39 | 26.39 | 26.14 | 26.27 | 25.71 | 0.69% | 203,014 |
| Nov 7, 2025 | 25.88 | 26.17 | 25.88 | 26.09 | 25.53 | 0.73% | 213,516 |
| Nov 6, 2025 | 26.07 | 26.20 | 25.90 | 25.90 | 25.35 | -0.80% | 181,193 |
| Nov 5, 2025 | 25.96 | 26.25 | 25.96 | 26.11 | 25.55 | 0.35% | 120,466 |