Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
26.12
-0.38 (-1.42%)
Jun 27, 2025, 4:00 PM - Market closed
SBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.31 | 26.33 | 26.02 | 26.12 | 26.12 | -1.42% | 5,936 |
| Jun 26, 2025 | 26.04 | 26.50 | 26.03 | 26.50 | 26.50 | 2.21% | 12,251 |
| Jun 25, 2025 | 25.96 | 26.10 | 25.82 | 25.93 | 25.93 | -1.19% | 8,804 |
| Jun 24, 2025 | 25.96 | 26.54 | 25.96 | 26.24 | 25.96 | 0.13% | 29,514 |
| Jun 23, 2025 | 26.03 | 26.31 | 25.92 | 26.21 | 25.93 | 1.06% | 25,916 |
| Jun 20, 2025 | 26.02 | 26.46 | 25.72 | 25.93 | 25.65 | - | 45,465 |
| Jun 18, 2025 | 25.86 | 26.16 | 25.86 | 25.93 | 25.65 | 0.17% | 11,906 |
| Jun 17, 2025 | 25.81 | 26.10 | 25.77 | 25.89 | 25.61 | -0.64% | 5,071 |
| Jun 16, 2025 | 26.19 | 26.19 | 25.93 | 26.05 | 25.78 | 1.14% | 9,133 |
| Jun 13, 2025 | 25.81 | 25.93 | 25.76 | 25.76 | 25.49 | -0.96% | 3,460 |
| Jun 12, 2025 | 26.06 | 26.18 | 25.80 | 26.01 | 25.73 | 1.20% | 8,576 |
| Jun 11, 2025 | 26.50 | 26.50 | 25.70 | 25.70 | 25.43 | -1.40% | 10,013 |
| Jun 10, 2025 | 25.94 | 26.27 | 25.86 | 26.06 | 25.79 | 0.25% | 21,153 |
| Jun 9, 2025 | 26.10 | 26.24 | 26.00 | 26.00 | 25.72 | 0.10% | 9,852 |
| Jun 6, 2025 | 26.07 | 26.13 | 25.76 | 25.97 | 25.70 | 1.33% | 16,366 |
| Jun 5, 2025 | 25.70 | 25.85 | 25.52 | 25.63 | 25.36 | -0.66% | 9,080 |
| Jun 4, 2025 | 25.92 | 25.92 | 25.80 | 25.80 | 25.52 | -0.19% | 5,472 |
| Jun 3, 2025 | 25.81 | 25.90 | 25.75 | 25.85 | 25.57 | 0.62% | 3,169 |
| Jun 2, 2025 | 25.56 | 25.76 | 25.56 | 25.69 | 25.42 | 1.50% | 2,306 |
| May 30, 2025 | 25.68 | 25.81 | 25.31 | 25.31 | 25.04 | -1.30% | 10,573 |
| May 29, 2025 | 25.75 | 25.79 | 25.44 | 25.64 | 25.37 | 0.43% | 4,792 |
| May 28, 2025 | 25.72 | 25.72 | 25.53 | 25.53 | 25.26 | -1.46% | 1,261 |
| May 27, 2025 | 25.71 | 25.91 | 25.60 | 25.91 | 25.63 | 0.91% | 7,094 |
| May 23, 2025 | 25.61 | 25.90 | 25.48 | 25.68 | 25.13 | 0.89% | 6,437 |
| May 22, 2025 | 25.85 | 25.87 | 25.45 | 25.45 | 24.91 | -0.95% | 2,845 |
| May 21, 2025 | 25.94 | 25.97 | 25.70 | 25.70 | 25.15 | -1.02% | 5,115 |
| May 20, 2025 | 25.97 | 26.14 | 25.96 | 25.96 | 25.41 | -0.31% | 1,074 |
| May 19, 2025 | 26.05 | 26.19 | 25.86 | 26.04 | 25.49 | 0.12% | 7,017 |
| May 16, 2025 | 25.90 | 26.03 | 25.85 | 26.01 | 25.46 | -0.27% | 6,851 |
| May 15, 2025 | 25.97 | 26.08 | 25.63 | 26.08 | 25.53 | -0.84% | 119,635 |
| May 14, 2025 | 25.93 | 26.30 | 25.86 | 26.30 | 25.74 | 1.15% | 6,429 |
| May 13, 2025 | 25.97 | 26.00 | 25.87 | 26.00 | 25.45 | -0.91% | 7,822 |
| May 12, 2025 | 26.23 | 26.32 | 26.04 | 26.24 | 25.68 | 1.14% | 7,034 |
| May 9, 2025 | 25.72 | 25.95 | 25.72 | 25.95 | 25.39 | -0.02% | 7,514 |
| May 8, 2025 | 25.98 | 25.98 | 25.70 | 25.95 | 25.40 | 0.66% | 11,823 |
| May 7, 2025 | 25.83 | 25.86 | 25.72 | 25.78 | 25.23 | 0.46% | 26,609 |
| May 6, 2025 | 25.68 | 25.68 | 25.50 | 25.66 | 25.12 | -0.18% | 808 |
| May 5, 2025 | 25.77 | 25.78 | 25.68 | 25.71 | 25.16 | -0.39% | 2,119 |
| May 2, 2025 | 25.85 | 26.03 | 25.81 | 25.81 | 25.26 | -0.08% | 6,707 |
| May 1, 2025 | 25.71 | 25.95 | 25.71 | 25.83 | 25.28 | 1.13% | 6,055 |
| Apr 30, 2025 | 25.36 | 25.60 | 25.30 | 25.54 | 25.00 | -0.21% | 3,519 |
| Apr 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.05 | 0.58% | 152 |
| Apr 28, 2025 | 25.55 | 25.55 | 25.39 | 25.45 | 24.91 | 0.11% | 3,392 |
| Apr 25, 2025 | 25.34 | 25.54 | 25.30 | 25.42 | 24.88 | 0.06% | 1,830 |
| Apr 24, 2025 | 25.39 | 25.41 | 25.25 | 25.41 | 24.87 | 1.05% | 5,456 |
| Apr 23, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.61 | 0.56% | 90 |
| Apr 22, 2025 | 25.08 | 25.08 | 25.00 | 25.00 | 24.47 | 1.78% | 856 |
| Apr 21, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.04 | -1.50% | 47 |
| Apr 17, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.41 | 0.58% | 3 |
| Apr 16, 2025 | 25.00 | 25.00 | 24.79 | 24.79 | 24.27 | -1.01% | 737 |