Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
26.45
+0.18 (0.69%)
Oct 24, 2025, 4:00 PM EDT - Market closed
SBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 26.21 | 26.58 | 26.21 | 26.45 | - | 0.69% | 93,018 |
| Oct 23, 2025 | 26.27 | 26.50 | 26.27 | 26.27 | 26.27 | -0.11% | 75,973 |
| Oct 22, 2025 | 26.37 | 26.42 | 26.09 | 26.30 | 26.30 | -0.30% | 56,577 |
| Oct 21, 2025 | 26.50 | 26.50 | 26.24 | 26.38 | 26.38 | 0.34% | 57,979 |
| Oct 20, 2025 | 26.24 | 26.47 | 26.23 | 26.29 | 26.29 | -0.04% | 55,921 |
| Oct 17, 2025 | 26.05 | 26.35 | 26.05 | 26.30 | 26.30 | 0.57% | 79,939 |
| Oct 16, 2025 | 26.28 | 26.30 | 26.11 | 26.15 | 26.15 | -0.23% | 70,442 |
| Oct 15, 2025 | 26.30 | 26.46 | 26.10 | 26.21 | 26.21 | -0.38% | 89,838 |
| Oct 14, 2025 | 26.25 | 26.33 | 26.05 | 26.31 | 26.31 | 0.38% | 74,292 |
| Oct 13, 2025 | 26.11 | 26.46 | 26.11 | 26.21 | 26.21 | 1.12% | 69,675 |
| Oct 10, 2025 | 26.06 | 26.40 | 25.92 | 25.92 | 25.92 | -0.61% | 71,854 |
| Oct 9, 2025 | 26.22 | 26.38 | 26.08 | 26.08 | 26.08 | -0.46% | 33,023 |
| Oct 8, 2025 | 26.08 | 26.41 | 26.08 | 26.20 | 26.20 | 0.38% | 124,079 |
| Oct 7, 2025 | 26.16 | 26.32 | 26.08 | 26.10 | 26.10 | -0.57% | 103,836 |
| Oct 6, 2025 | 26.15 | 26.35 | 26.11 | 26.25 | 26.25 | -0.15% | 73,144 |
| Oct 3, 2025 | 26.25 | 26.32 | 26.14 | 26.29 | 26.29 | - | 49,889 |
| Oct 2, 2025 | 26.21 | 26.30 | 26.08 | 26.29 | 26.29 | 0.34% | 161,146 |
| Oct 1, 2025 | 26.26 | 26.28 | 25.96 | 26.20 | 26.20 | -0.23% | 101,846 |
| Sep 30, 2025 | 26.25 | 26.30 | 26.15 | 26.26 | 26.26 | 0.08% | 282,287 |
| Sep 29, 2025 | 26.23 | 26.33 | 26.15 | 26.24 | 26.24 | -0.04% | 82,351 |
| Sep 26, 2025 | 26.18 | 26.35 | 26.08 | 26.25 | 26.25 | 0.57% | 109,658 |
| Sep 25, 2025 | 26.23 | 26.23 | 26.10 | 26.10 | 26.10 | -1.32% | 255,876 |
| Sep 24, 2025 | 26.56 | 26.56 | 26.40 | 26.45 | 26.17 | 0.13% | 46,377 |
| Sep 23, 2025 | 26.52 | 26.52 | 26.41 | 26.42 | 26.14 | -0.43% | 25,470 |
| Sep 22, 2025 | 26.46 | 26.59 | 26.40 | 26.53 | 26.25 | 0.15% | 57,653 |
| Sep 19, 2025 | 26.50 | 26.50 | 26.31 | 26.49 | 26.21 | -0.04% | 49,439 |
| Sep 18, 2025 | 26.42 | 26.53 | 26.40 | 26.50 | 26.22 | 0.53% | 33,961 |
| Sep 17, 2025 | 26.35 | 26.44 | 26.12 | 26.36 | 26.08 | - | 100,547 |
| Sep 16, 2025 | 26.44 | 26.44 | 26.33 | 26.36 | 26.08 | -0.26% | 48,200 |
| Sep 15, 2025 | 26.50 | 26.50 | 26.39 | 26.43 | 26.15 | 0.19% | 47,078 |
| Sep 12, 2025 | 26.32 | 26.48 | 26.30 | 26.38 | 26.10 | -0.11% | 38,861 |
| Sep 11, 2025 | 26.42 | 26.45 | 26.27 | 26.41 | 26.13 | 0.27% | 81,368 |
| Sep 10, 2025 | 26.38 | 26.50 | 26.26 | 26.34 | 26.06 | 0.08% | 76,419 |
| Sep 9, 2025 | 26.33 | 26.38 | 26.24 | 26.32 | 26.04 | - | 32,016 |
| Sep 8, 2025 | 26.30 | 26.38 | 26.25 | 26.32 | 26.04 | 0.19% | 34,375 |
| Sep 5, 2025 | 26.34 | 26.34 | 26.24 | 26.27 | 25.99 | 0.04% | 27,736 |
| Sep 4, 2025 | 26.12 | 26.33 | 26.07 | 26.26 | 25.98 | 0.42% | 224,211 |
| Sep 3, 2025 | 26.08 | 26.21 | 26.00 | 26.15 | 25.87 | 0.04% | 39,444 |
| Sep 2, 2025 | 26.15 | 26.15 | 26.08 | 26.14 | 25.86 | -0.19% | 41,890 |
| Aug 29, 2025 | 26.24 | 26.26 | 26.14 | 26.19 | 25.91 | -0.19% | 28,703 |
| Aug 28, 2025 | 26.29 | 26.30 | 26.22 | 26.24 | 25.96 | 0.08% | 29,291 |
| Aug 27, 2025 | 26.00 | 26.26 | 26.00 | 26.22 | 25.94 | 0.85% | 45,739 |
| Aug 26, 2025 | 26.14 | 26.25 | 25.99 | 26.00 | 25.72 | -1.55% | 32,017 |
| Aug 25, 2025 | 26.60 | 26.60 | 26.40 | 26.41 | 25.85 | -0.53% | 47,878 |
| Aug 22, 2025 | 26.37 | 26.63 | 26.32 | 26.55 | 25.99 | 1.53% | 36,738 |
| Aug 21, 2025 | 26.16 | 26.28 | 26.15 | 26.15 | 25.60 | -0.38% | 70,281 |
| Aug 20, 2025 | 26.50 | 26.50 | 26.15 | 26.25 | 25.70 | -0.11% | 56,326 |
| Aug 19, 2025 | 26.40 | 26.44 | 26.27 | 26.28 | 25.72 | -0.34% | 40,187 |
| Aug 18, 2025 | 26.36 | 26.42 | 26.33 | 26.37 | 25.81 | 0.23% | 39,937 |
| Aug 15, 2025 | 26.38 | 26.43 | 26.30 | 26.31 | 25.75 | -0.19% | 28,617 |