Skip to main content
logo
Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
25.95
+0.24 (0.93%)
Feb 6, 2026, 4:00 PM EST - Market closed

SBAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202625.7025.9525.7025.9525.950.93%115,823
Feb 5, 202625.7525.9925.6125.7125.71-0.54%130,423
Feb 4, 202625.9626.0025.7025.8525.85-0.50%274,147
Feb 3, 202626.0726.2325.9125.9825.98-0.50%188,905
Feb 2, 202626.0526.1825.9526.1126.110.04%833,658
Jan 30, 202626.1126.1425.9526.1026.10-0.27%151,979
Jan 29, 202626.1226.2426.0226.1726.170.19%144,385
Jan 28, 202626.1826.2626.0226.1226.12-0.23%611,855
Jan 27, 202626.2126.2226.1426.1826.18-0.68%130,355
Jan 26, 202626.3726.5026.3626.3626.08-0.21%261,203
Jan 23, 202626.3526.5026.2526.4226.13-0.06%128,494
Jan 22, 202626.2326.4526.2326.4326.150.38%107,279
Jan 21, 202626.1926.3426.0626.3326.050.46%185,312
Jan 20, 202626.2826.3226.1326.2125.93-0.46%143,206
Jan 16, 202626.7526.7526.2926.3326.050.11%207,303
Jan 15, 202626.4126.4926.2526.3026.020.34%76,411
Jan 14, 202626.2726.6426.2026.2125.93-0.30%187,332
Jan 13, 202626.4626.7226.2826.2926.01-0.34%99,579
Jan 12, 202626.3526.4526.2926.3826.100.04%155,882
Jan 9, 202626.2326.4226.1826.3726.090.42%62,798
Jan 8, 202626.2526.3826.1726.2625.980.04%114,559
Jan 7, 202626.3226.3526.2326.2525.97-0.49%97,671
Jan 6, 202626.2826.3826.1726.3826.100.30%132,589
Jan 5, 202626.2326.4126.2026.3026.020.31%57,537
Jan 2, 202626.2026.2226.0526.2225.940.23%76,820
Dec 31, 202526.1626.3026.1126.1625.880.04%61,807
Dec 30, 202526.4026.4026.1226.1525.87-0.08%71,078
Dec 29, 202526.2026.3026.1526.1725.89-0.38%53,676
Dec 26, 202526.1926.3226.0926.2725.990.27%52,551
Dec 24, 202526.2426.2726.1526.2025.92-0.08%60,182
Dec 23, 202526.0726.2726.0726.2225.94-0.87%106,423
Dec 22, 202526.5026.5926.3926.4525.890.04%112,443
Dec 19, 202526.3526.5026.2726.4425.880.34%193,792
Dec 18, 202526.1526.3926.1526.3525.790.96%69,321
Dec 17, 202526.2826.3026.0726.1025.55-0.65%99,114
Dec 16, 202526.2526.2726.1126.2725.72-0.11%121,235
Dec 15, 202526.3926.5026.2226.3025.750.50%61,578
Dec 12, 202526.7826.7826.1426.1725.62-0.87%50,556
Dec 11, 202526.4026.5026.2526.4025.840.27%87,529
Dec 10, 202526.2326.5226.1626.3325.770.34%52,956
Dec 9, 202526.1426.3226.1426.2425.690.57%55,223
Dec 8, 202526.2926.2926.0926.0925.54-0.76%62,964
Dec 5, 202526.3226.3526.2026.2925.74-0.42%61,313
Dec 4, 202526.2826.4026.0926.4025.841.27%119,517
Dec 3, 202526.0926.1226.0526.0725.520.19%135,787
Dec 2, 202526.1426.1726.0026.0225.470.31%79,411
Dec 1, 202526.0926.1025.9225.9425.39-0.57%71,579
Nov 28, 202526.0026.0925.9526.0925.540.46%30,449
Nov 26, 202525.9826.0425.7925.9725.420.85%54,958
Nov 25, 202525.7225.8525.5725.7525.210.94%125,658