Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
25.97
+0.34 (1.34%)
Jun 6, 2025, 4:00 PM - Market closed

SBAR Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 15, 2025Jun 6, 2025Max ▾16. Apr22. Apr26. Apr30. Apr6. May10. May14. May18. May22. May28. May1. Jun5. Jun21 Apr21 Apr28 Apr28 Apr5 May5 May12 May12 May19 May19 May26 May26 May2 Jun2 Jun010.0020.0025.97

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202526.0726.1325.7625.9725.971.33%16,366
Jun 5, 202525.7025.8525.5225.6325.63-0.66%9,080
Jun 4, 202525.9225.9225.8025.8025.80-0.19%5,472
Jun 3, 202525.8125.9025.7525.8525.850.62%3,169
Jun 2, 202525.5625.7625.5625.6925.691.50%2,306
May 30, 202525.6825.8125.3125.3125.31-1.30%10,573
May 29, 202525.7525.7925.4425.6425.640.43%4,792
May 28, 202525.7225.7225.5325.5325.53-1.46%1,261
May 27, 202525.7125.9125.6025.9125.910.91%7,094
May 23, 202525.6125.9025.4825.6825.400.89%6,437
May 22, 202525.8525.8725.4525.4525.18-0.95%2,845
May 21, 202525.9425.9725.7025.7025.42-1.02%5,115
May 20, 202525.9726.1425.9625.9625.68-0.31%1,074
May 19, 202526.0526.1925.8626.0425.760.12%7,017
May 16, 202525.9026.0325.8526.0125.73-0.27%6,851
May 15, 202525.9726.0825.6326.0825.80-0.84%119,635
May 14, 202525.9326.3025.8626.3026.021.15%6,429
May 13, 202525.9726.0025.8726.0025.72-0.91%7,822
May 12, 202526.2326.3226.0426.2425.961.14%7,034
May 9, 202525.7225.9525.7225.9525.67-0.02%7,514
May 8, 202525.9825.9825.7025.9525.670.66%11,823
May 7, 202525.8325.8625.7225.7825.500.46%26,609
May 6, 202525.6825.6825.5025.6625.39-0.18%808
May 5, 202525.7725.7825.6825.7125.44-0.39%2,119
May 2, 202525.8526.0325.8125.8125.53-0.08%6,707
May 1, 202525.7125.9525.7125.8325.551.13%6,055
Apr 30, 202525.3625.6025.3025.5425.27-0.21%3,519
Apr 29, 202525.6025.6025.6025.6025.320.58%152
Apr 28, 202525.5525.5525.3925.4525.180.11%3,392
Apr 25, 202525.3425.5425.3025.4225.150.06%1,830
Apr 24, 202525.3925.4125.2525.4125.131.05%5,456
Apr 23, 202525.1425.1425.1425.1424.870.56%90
Apr 22, 202525.0825.0825.0025.0024.741.78%856
Apr 21, 202524.5724.5724.5724.5724.30-1.50%47
Apr 17, 202524.9424.9424.9424.9424.670.58%3
Apr 16, 202525.0025.0024.7924.7924.53-1.01%737