Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
25.99
+0.11 (0.41%)
Nov 14, 2025, 1:33 PM EST - Market open
SBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 25.89 | 26.08 | 25.82 | 26.00 | - | 0.46% | 16,729 |
| Nov 13, 2025 | 26.29 | 26.29 | 25.86 | 25.88 | 25.88 | -1.09% | 68,166 |
| Nov 12, 2025 | 26.21 | 26.28 | 26.11 | 26.17 | 26.17 | -0.02% | 59,507 |
| Nov 11, 2025 | 26.09 | 26.28 | 26.06 | 26.17 | 26.17 | -0.38% | 76,832 |
| Nov 10, 2025 | 26.39 | 26.39 | 26.14 | 26.27 | 26.27 | 0.69% | 203,014 |
| Nov 7, 2025 | 25.88 | 26.17 | 25.88 | 26.09 | 26.09 | 0.73% | 213,516 |
| Nov 6, 2025 | 26.07 | 26.20 | 25.90 | 25.90 | 25.90 | -0.80% | 181,193 |
| Nov 5, 2025 | 25.96 | 26.25 | 25.96 | 26.11 | 26.11 | 0.35% | 120,466 |
| Nov 4, 2025 | 26.00 | 26.21 | 26.00 | 26.02 | 26.02 | -0.31% | 90,932 |
| Nov 3, 2025 | 26.23 | 26.23 | 25.99 | 26.10 | 26.10 | -0.46% | 288,824 |
| Oct 31, 2025 | 26.19 | 26.25 | 26.05 | 26.22 | 26.22 | 0.46% | 174,266 |
| Oct 30, 2025 | 26.10 | 26.25 | 26.05 | 26.10 | 26.10 | -0.23% | 81,246 |
| Oct 29, 2025 | 26.40 | 26.40 | 26.15 | 26.16 | 26.16 | -0.30% | 112,551 |
| Oct 28, 2025 | 26.41 | 26.41 | 26.13 | 26.24 | 26.24 | -1.43% | 120,518 |
| Oct 27, 2025 | 26.67 | 26.67 | 26.46 | 26.62 | 26.34 | 0.64% | 51,991 |
| Oct 24, 2025 | 26.21 | 26.58 | 26.21 | 26.45 | 26.17 | 0.69% | 93,020 |
| Oct 23, 2025 | 26.27 | 26.50 | 26.27 | 26.27 | 25.99 | -0.11% | 75,973 |
| Oct 22, 2025 | 26.37 | 26.42 | 26.09 | 26.30 | 26.02 | -0.30% | 56,577 |
| Oct 21, 2025 | 26.50 | 26.50 | 26.24 | 26.38 | 26.10 | 0.34% | 57,979 |
| Oct 20, 2025 | 26.24 | 26.47 | 26.23 | 26.29 | 26.01 | -0.04% | 55,921 |
| Oct 17, 2025 | 26.05 | 26.35 | 26.05 | 26.30 | 26.02 | 0.57% | 79,939 |
| Oct 16, 2025 | 26.28 | 26.30 | 26.11 | 26.15 | 25.87 | -0.23% | 70,442 |
| Oct 15, 2025 | 26.30 | 26.46 | 26.10 | 26.21 | 25.93 | -0.38% | 89,838 |
| Oct 14, 2025 | 26.25 | 26.33 | 26.05 | 26.31 | 26.03 | 0.38% | 74,292 |
| Oct 13, 2025 | 26.11 | 26.46 | 26.11 | 26.21 | 25.93 | 1.12% | 69,675 |
| Oct 10, 2025 | 26.06 | 26.40 | 25.92 | 25.92 | 25.65 | -0.61% | 71,854 |
| Oct 9, 2025 | 26.22 | 26.38 | 26.08 | 26.08 | 25.81 | -0.46% | 33,023 |
| Oct 8, 2025 | 26.08 | 26.41 | 26.08 | 26.20 | 25.92 | 0.38% | 124,079 |
| Oct 7, 2025 | 26.16 | 26.32 | 26.08 | 26.10 | 25.82 | -0.57% | 103,836 |
| Oct 6, 2025 | 26.15 | 26.35 | 26.11 | 26.25 | 25.97 | -0.15% | 73,144 |
| Oct 3, 2025 | 26.25 | 26.32 | 26.14 | 26.29 | 26.01 | - | 49,889 |
| Oct 2, 2025 | 26.21 | 26.30 | 26.08 | 26.29 | 26.01 | 0.34% | 161,146 |
| Oct 1, 2025 | 26.26 | 26.28 | 25.96 | 26.20 | 25.92 | -0.23% | 101,846 |
| Sep 30, 2025 | 26.25 | 26.30 | 26.15 | 26.26 | 25.98 | 0.08% | 282,287 |
| Sep 29, 2025 | 26.23 | 26.33 | 26.15 | 26.24 | 25.96 | -0.04% | 82,351 |
| Sep 26, 2025 | 26.18 | 26.35 | 26.08 | 26.25 | 25.97 | 0.57% | 109,658 |
| Sep 25, 2025 | 26.23 | 26.23 | 26.10 | 26.10 | 25.82 | -1.32% | 255,876 |
| Sep 24, 2025 | 26.56 | 26.56 | 26.40 | 26.45 | 25.89 | 0.13% | 46,377 |
| Sep 23, 2025 | 26.52 | 26.52 | 26.41 | 26.42 | 25.86 | -0.43% | 25,470 |
| Sep 22, 2025 | 26.46 | 26.59 | 26.40 | 26.53 | 25.97 | 0.15% | 57,653 |
| Sep 19, 2025 | 26.50 | 26.50 | 26.31 | 26.49 | 25.93 | -0.04% | 49,439 |
| Sep 18, 2025 | 26.42 | 26.53 | 26.40 | 26.50 | 25.94 | 0.53% | 33,961 |
| Sep 17, 2025 | 26.35 | 26.44 | 26.12 | 26.36 | 25.81 | - | 100,547 |
| Sep 16, 2025 | 26.44 | 26.44 | 26.33 | 26.36 | 25.81 | -0.26% | 48,200 |
| Sep 15, 2025 | 26.50 | 26.50 | 26.39 | 26.43 | 25.87 | 0.19% | 47,078 |
| Sep 12, 2025 | 26.32 | 26.48 | 26.30 | 26.38 | 25.82 | -0.11% | 38,861 |
| Sep 11, 2025 | 26.42 | 26.45 | 26.27 | 26.41 | 25.85 | 0.27% | 81,368 |
| Sep 10, 2025 | 26.38 | 26.50 | 26.26 | 26.34 | 25.79 | 0.08% | 76,419 |
| Sep 9, 2025 | 26.33 | 26.38 | 26.24 | 26.32 | 25.77 | - | 32,016 |
| Sep 8, 2025 | 26.30 | 26.38 | 26.25 | 26.32 | 25.77 | 0.19% | 34,375 |