Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
25.94
-0.01 (-0.02%)
At close: May 9, 2025, 4:00 PM
25.94
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.72 | 25.92 | 25.72 | 25.93 | - | -0.08% | 627 |
| May 8, 2025 | 25.98 | 25.98 | 25.70 | 25.95 | 25.95 | 0.66% | 11,823 |
| May 7, 2025 | 25.83 | 25.86 | 25.72 | 25.78 | 25.78 | 0.46% | 26,609 |
| May 6, 2025 | 25.68 | 25.68 | 25.50 | 25.66 | 25.66 | -0.18% | 808 |
| May 5, 2025 | 25.77 | 25.78 | 25.68 | 25.71 | 25.71 | -0.39% | 2,119 |
| May 2, 2025 | 25.85 | 26.03 | 25.81 | 25.81 | 25.81 | -0.08% | 6,707 |
| May 1, 2025 | 25.71 | 25.95 | 25.71 | 25.83 | 25.83 | 1.13% | 6,055 |
| Apr 30, 2025 | 25.36 | 25.60 | 25.30 | 25.54 | 25.54 | -0.21% | 3,519 |
| Apr 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.58% | 152 |
| Apr 28, 2025 | 25.55 | 25.55 | 25.39 | 25.45 | 25.45 | 0.11% | 3,392 |
| Apr 25, 2025 | 25.34 | 25.54 | 25.30 | 25.42 | 25.42 | 0.06% | 1,830 |
| Apr 24, 2025 | 25.39 | 25.41 | 25.25 | 25.41 | 25.41 | 1.05% | 5,456 |
| Apr 23, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.56% | 90 |
| Apr 22, 2025 | 25.08 | 25.08 | 25.00 | 25.00 | 25.00 | 1.78% | 856 |
| Apr 21, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -1.50% | 47 |
| Apr 17, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.58% | 3 |
| Apr 16, 2025 | 25.00 | 25.00 | 24.79 | 24.79 | 24.79 | -1.01% | 737 |