Skip to main content
logo
Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
26.24
-0.01 (-0.04%)
At close: Sep 29, 2025, 4:00 PM EDT
26.24
0.00 (0.00%)
After-hours: Sep 29, 2025, 6:30 PM EDT

SBAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202526.2326.3326.1626.18--0.25%71,128
Sep 26, 202526.1826.3526.0826.2526.250.57%109,658
Sep 25, 202526.2326.2326.1026.1026.10-1.32%255,876
Sep 24, 202526.5626.5626.4026.4526.170.13%46,377
Sep 23, 202526.5226.5226.4126.4226.14-0.43%25,470
Sep 22, 202526.4626.5926.4026.5326.250.15%57,653
Sep 19, 202526.5026.5026.3126.4926.21-0.04%49,439
Sep 18, 202526.4226.5326.4026.5026.220.53%33,961
Sep 17, 202526.3526.4426.1226.3626.08-100,547
Sep 16, 202526.4426.4426.3326.3626.08-0.26%48,200
Sep 15, 202526.5026.5026.3926.4326.150.19%47,078
Sep 12, 202526.3226.4826.3026.3826.10-0.11%38,861
Sep 11, 202526.4226.4526.2726.4126.130.27%81,368
Sep 10, 202526.3826.5026.2626.3426.060.08%76,419
Sep 9, 202526.3326.3826.2426.3226.04-32,016
Sep 8, 202526.3026.3826.2526.3226.040.19%34,375
Sep 5, 202526.3426.3426.2426.2725.990.04%27,736
Sep 4, 202526.1226.3326.0726.2625.980.42%224,211
Sep 3, 202526.0826.2126.0026.1525.870.04%39,444
Sep 2, 202526.1526.1526.0826.1425.86-0.19%41,890
Aug 29, 202526.2426.2626.1426.1925.91-0.19%28,703
Aug 28, 202526.2926.3026.2226.2425.960.08%29,291
Aug 27, 202526.0026.2626.0026.2225.940.85%45,739
Aug 26, 202526.1426.2525.9926.0025.72-1.55%32,017
Aug 25, 202526.6026.6026.4026.4125.85-0.53%47,878
Aug 22, 202526.3726.6326.3226.5525.991.53%36,738
Aug 21, 202526.1626.2826.1526.1525.60-0.38%70,281
Aug 20, 202526.5026.5026.1526.2525.70-0.11%56,326
Aug 19, 202526.4026.4426.2726.2825.72-0.34%40,187
Aug 18, 202526.3626.4226.3326.3725.810.23%39,937
Aug 15, 202526.3826.4326.3026.3125.75-0.19%28,617
Aug 14, 202526.3926.4226.3326.3625.80-0.34%49,221
Aug 13, 202526.5026.5026.2926.4525.890.27%44,862
Aug 12, 202526.1526.4626.1026.3825.820.46%40,903
Aug 11, 202526.2726.3126.1526.2625.70-0.04%1,240,606
Aug 8, 202526.3426.3426.1426.2725.710.54%34,635
Aug 7, 202526.2626.2626.0226.1325.58-0.15%88,276
Aug 6, 202526.1426.2326.1326.1725.620.35%38,971
Aug 5, 202526.2826.2826.0326.0825.53-0.19%44,997
Aug 4, 202526.0026.1625.9626.1325.580.65%100,510
Aug 1, 202526.0226.0225.8325.9625.41-1.14%117,661
Jul 31, 202526.2126.2626.1126.2625.700.42%99,036
Jul 30, 202526.3026.3026.1526.1525.60-0.27%37,029
Jul 29, 202526.2526.3126.1726.2225.67-32,277
Jul 28, 202526.4926.4926.2226.2225.67-1.35%53,215
Jul 25, 202526.7026.7026.3526.5825.740.15%60,084
Jul 24, 202526.6326.6326.3526.5425.700.34%45,300
Jul 23, 202526.6026.6126.4326.4525.620.38%92,902
Jul 22, 202526.8526.8526.3526.3525.52-0.38%193,862
Jul 21, 202526.9526.9526.3726.4525.620.46%152,386