Skip to main content
logo
Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
25.25
+0.31 (1.24%)
At close: Apr 10, 2026, 4:00 PM EDT
25.11
-0.14 (-0.55%)
After-hours: Apr 10, 2026, 8:00 PM EDT

SBAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202625.0725.2525.0525.2525.251.24%84,602
Apr 9, 202624.9025.0224.9024.9424.940.04%196,541
Apr 8, 202625.0025.0024.8624.9324.930.52%55,066
Apr 7, 202624.6924.8024.5324.8024.800.49%219,327
Apr 6, 202624.7024.7224.6024.6824.680.28%138,384
Apr 2, 202624.5024.6124.4524.6124.610.82%74,807
Apr 1, 202624.5524.7124.3424.4124.41-0.53%357,879
Mar 31, 202624.4524.5724.3324.5424.540.99%186,201
Mar 30, 202624.4224.4624.2624.3024.30-0.57%127,678
Mar 27, 202624.4424.5224.4424.4424.44-0.49%71,132
Mar 26, 202624.7124.7124.4824.5624.56-1.80%125,492
Mar 25, 202625.1025.1024.9225.0124.760.20%34,761
Mar 24, 202624.8925.0324.8624.9624.71-0.52%46,665
Mar 23, 202625.0025.1524.9525.0924.840.85%40,237
Mar 20, 202625.0525.0624.8324.8824.63-1.08%66,825
Mar 19, 202625.0325.1725.0025.1524.900.40%80,623
Mar 18, 202625.2325.2325.0325.0524.80-0.83%100,798
Mar 17, 202625.1725.2925.1725.2625.010.80%119,003
Mar 16, 202624.9925.1724.9925.0624.810.60%66,640
Mar 13, 202625.0625.1124.8824.9124.66-0.32%57,375
Mar 12, 202625.2325.2324.9524.9924.74-1.07%111,530
Mar 11, 202625.2125.3325.1425.2625.010.28%237,804
Mar 10, 202625.3425.3925.1725.1924.94-0.67%163,530
Mar 9, 202625.1625.3625.1525.3625.110.48%339,559
Mar 6, 202625.3325.3325.1925.2424.99-0.79%130,241
Mar 5, 202625.4825.5225.2825.4425.19-0.04%134,887
Mar 4, 202625.3825.5525.3825.4525.20-0.27%235,517
Mar 3, 202625.5025.6025.3325.5225.26-0.47%210,351
Mar 2, 202625.5325.6525.4725.6425.38-0.08%81,591
Feb 27, 202625.6125.7025.5425.6625.40-0.19%228,222
Feb 26, 202625.7725.7725.6225.7125.45-0.16%107,893
Feb 25, 202625.5025.7625.5025.7525.490.51%154,188
Feb 24, 202625.5225.6525.4325.6225.36-0.43%99,594
Feb 23, 202625.8225.8825.6225.7325.23-0.43%139,982
Feb 20, 202625.8225.9125.7525.8425.33-0.39%189,643
Feb 19, 202625.8325.9425.7425.9425.430.31%210,426
Feb 18, 202625.8326.0325.7425.8625.350.15%443,327
Feb 17, 202625.7325.9125.6525.8225.31-127,244
Feb 13, 202625.7825.8925.7325.8225.310.37%188,710
Feb 12, 202626.0426.0725.7025.7325.22-1.21%187,118
Feb 11, 202626.0726.1125.8726.0425.530.27%431,635
Feb 10, 202626.0026.1425.9725.9725.460.08%754,893
Feb 9, 202625.8126.1025.8125.9525.44-231,345
Feb 6, 202625.7025.9525.7025.9525.440.93%115,826
Feb 5, 202625.7525.9925.6125.7125.21-0.54%130,423
Feb 4, 202625.9626.0025.7025.8525.34-0.50%274,157
Feb 3, 202626.0726.2325.9125.9825.47-0.50%188,905
Feb 2, 202626.0526.1825.9526.1125.600.04%833,849
Jan 30, 202626.1126.1425.9526.1025.59-0.27%151,979
Jan 29, 202626.1226.2426.0226.1725.660.19%144,385