Skip to main content
logo
Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
26.15
-0.02 (-0.08%)
At close: Dec 30, 2025, 4:00 PM EST
26.16
+0.01 (0.04%)
After-hours: Dec 30, 2025, 8:00 PM EST

SBAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202526.4026.4026.1226.1526.15-0.08%71,078
Dec 29, 202526.2026.3026.1526.1726.17-0.38%53,676
Dec 26, 202526.1926.3226.0926.2726.270.27%52,360
Dec 24, 202526.2426.2726.1526.2026.20-0.08%60,182
Dec 23, 202526.0726.2726.0726.2226.22-0.87%106,423
Dec 22, 202526.5026.5926.3926.4526.170.04%112,443
Dec 19, 202526.3526.5026.2726.4426.160.34%193,792
Dec 18, 202526.1526.3926.1526.3526.070.96%69,321
Dec 17, 202526.2826.3026.0726.1025.82-0.65%99,114
Dec 16, 202526.2526.2726.1126.2725.99-0.11%121,235
Dec 15, 202526.3926.5026.2226.3026.020.50%61,578
Dec 12, 202526.7826.7826.1426.1725.89-0.87%50,556
Dec 11, 202526.4026.5026.2526.4026.120.27%87,529
Dec 10, 202526.2326.5226.1626.3326.050.34%52,956
Dec 9, 202526.1426.3226.1426.2425.960.57%55,223
Dec 8, 202526.2926.2926.0926.0925.81-0.76%62,964
Dec 5, 202526.3226.3526.2026.2926.01-0.42%61,313
Dec 4, 202526.2826.4026.0926.4026.121.27%119,517
Dec 3, 202526.0926.1226.0526.0725.790.19%135,787
Dec 2, 202526.1426.1726.0026.0225.740.31%79,411
Dec 1, 202526.0926.1025.9225.9425.67-0.57%71,579
Nov 28, 202526.0026.0925.9526.0925.810.46%30,449
Nov 26, 202525.9826.0425.7925.9725.700.85%54,958
Nov 25, 202525.7225.8525.5725.7525.480.94%125,658
Nov 24, 202525.5125.6725.3125.5125.240.51%263,063
Nov 21, 202525.3925.6325.2225.3825.11-0.86%288,888
Nov 20, 202525.9726.0625.5525.6025.05-0.95%105,882
Nov 19, 202525.7725.9925.7525.8525.290.04%66,602
Nov 18, 202525.7225.8925.6325.8425.280.33%43,846
Nov 17, 202525.8526.0325.7125.7525.20-0.60%107,532
Nov 14, 202525.8926.0825.8225.9125.350.10%70,590
Nov 13, 202526.2926.2925.8625.8825.33-1.09%68,166
Nov 12, 202526.2126.2826.1126.1725.61-0.02%59,507
Nov 11, 202526.0926.2826.0626.1725.61-0.38%76,832
Nov 10, 202526.3926.3926.1426.2725.710.69%203,014
Nov 7, 202525.8826.1725.8826.0925.530.73%213,516
Nov 6, 202526.0726.2025.9025.9025.35-0.80%181,193
Nov 5, 202525.9626.2525.9626.1125.550.35%120,466
Nov 4, 202526.0026.2126.0026.0225.46-0.31%90,932
Nov 3, 202526.2326.2325.9926.1025.54-0.46%288,824
Oct 31, 202526.1926.2526.0526.2225.660.46%174,266
Oct 30, 202526.1026.2526.0526.1025.54-0.23%81,246
Oct 29, 202526.4026.4026.1526.1625.60-0.30%112,551
Oct 28, 202526.4126.4126.1326.2425.68-1.43%120,518
Oct 27, 202526.6726.6726.4626.6225.780.64%51,991
Oct 24, 202526.2126.5826.2126.4525.610.69%93,020
Oct 23, 202526.2726.5026.2726.2725.44-0.11%75,973
Oct 22, 202526.3726.4226.0926.3025.47-0.30%56,577
Oct 21, 202526.5026.5026.2426.3825.540.34%57,979
Oct 20, 202526.2426.4726.2326.2925.46-0.04%55,921