Skip to main content
logo
Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
26.29
-0.11 (-0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed

SBAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3226.3526.2026.2926.29-0.42%61,312
Dec 4, 202526.2826.4026.0926.4026.401.27%119,517
Dec 3, 202526.0926.1226.0526.0726.070.19%135,787
Dec 2, 202526.1426.1726.0026.0226.020.31%79,411
Dec 1, 202526.0926.1025.9225.9425.94-0.57%71,579
Nov 28, 202526.0026.0925.9526.0926.090.46%30,449
Nov 26, 202525.9826.0425.7925.9725.970.85%54,958
Nov 25, 202525.7225.8525.5725.7525.750.94%125,658
Nov 24, 202525.5125.6725.3125.5125.510.51%263,063
Nov 21, 202525.3925.6325.2225.3825.38-0.86%288,888
Nov 20, 202525.9726.0625.5525.6025.32-0.95%105,882
Nov 19, 202525.7725.9925.7525.8525.560.04%66,602
Nov 18, 202525.7225.8925.6325.8425.550.33%43,846
Nov 17, 202525.8526.0325.7125.7525.47-0.60%107,532
Nov 14, 202525.8926.0825.8225.9125.620.10%70,590
Nov 13, 202526.2926.2925.8625.8825.60-1.09%68,166
Nov 12, 202526.2126.2826.1126.1725.88-0.02%59,507
Nov 11, 202526.0926.2826.0626.1725.88-0.38%76,832
Nov 10, 202526.3926.3926.1426.2725.980.69%203,014
Nov 7, 202525.8826.1725.8826.0925.800.73%213,516
Nov 6, 202526.0726.2025.9025.9025.62-0.80%181,193
Nov 5, 202525.9626.2525.9626.1125.820.35%120,466
Nov 4, 202526.0026.2126.0026.0225.74-0.31%90,932
Nov 3, 202526.2326.2325.9926.1025.81-0.46%288,824
Oct 31, 202526.1926.2526.0526.2225.930.46%174,266
Oct 30, 202526.1026.2526.0526.1025.81-0.23%81,246
Oct 29, 202526.4026.4026.1526.1625.87-0.30%112,551
Oct 28, 202526.4126.4126.1326.2425.95-1.43%120,518
Oct 27, 202526.6726.6726.4626.6226.050.64%51,991
Oct 24, 202526.2126.5826.2126.4525.890.69%93,020
Oct 23, 202526.2726.5026.2726.2725.71-0.11%75,973
Oct 22, 202526.3726.4226.0926.3025.74-0.30%56,577
Oct 21, 202526.5026.5026.2426.3825.820.34%57,979
Oct 20, 202526.2426.4726.2326.2925.73-0.04%55,921
Oct 17, 202526.0526.3526.0526.3025.740.57%79,939
Oct 16, 202526.2826.3026.1126.1525.59-0.23%70,442
Oct 15, 202526.3026.4626.1026.2125.65-0.38%89,838
Oct 14, 202526.2526.3326.0526.3125.750.38%74,292
Oct 13, 202526.1126.4626.1126.2125.651.12%69,675
Oct 10, 202526.0626.4025.9225.9225.37-0.61%71,854
Oct 9, 202526.2226.3826.0826.0825.52-0.46%33,023
Oct 8, 202526.0826.4126.0826.2025.640.38%124,079
Oct 7, 202526.1626.3226.0826.1025.54-0.57%103,836
Oct 6, 202526.1526.3526.1126.2525.69-0.15%73,144
Oct 3, 202526.2526.3226.1426.2925.73-49,889
Oct 2, 202526.2126.3026.0826.2925.730.34%161,146
Oct 1, 202526.2626.2825.9626.2025.64-0.23%101,846
Sep 30, 202526.2526.3026.1526.2625.700.08%282,287
Sep 29, 202526.2326.3326.1526.2425.68-0.04%82,351
Sep 26, 202526.1826.3526.0826.2525.690.57%109,658