Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
26.27
+0.01 (0.04%)
At close: Sep 5, 2025, 4:00 PM
26.28
+0.01 (0.04%)
After-hours: Sep 5, 2025, 8:00 PM EDT

SBAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202526.3426.3426.2426.2726.270.04%27,736
Sep 4, 202526.1226.3326.0726.2626.260.42%224,211
Sep 3, 202526.0826.2126.0026.1526.150.04%39,444
Sep 2, 202526.1526.1526.0826.1426.14-0.19%41,890
Aug 29, 202526.2426.2626.1426.1926.19-0.19%28,703
Aug 28, 202526.2926.3026.2226.2426.240.08%29,291
Aug 27, 202526.0026.2626.0026.2226.220.85%45,739
Aug 26, 202526.1426.2525.9926.0026.00-1.55%32,017
Aug 25, 202526.6026.6026.4026.4126.13-0.53%47,878
Aug 22, 202526.3726.6326.3226.5526.271.53%36,738
Aug 21, 202526.1626.2826.1526.1525.87-0.38%70,281
Aug 20, 202526.5026.5026.1526.2525.97-0.11%56,326
Aug 19, 202526.4026.4426.2726.2826.00-0.34%40,187
Aug 18, 202526.3626.4226.3326.3726.090.23%39,937
Aug 15, 202526.3826.4326.3026.3126.03-0.19%28,617
Aug 14, 202526.3926.4226.3326.3626.08-0.34%49,221
Aug 13, 202526.5026.5026.2926.4526.170.27%44,862
Aug 12, 202526.1526.4626.1026.3826.100.46%40,903
Aug 11, 202526.2726.3126.1526.2625.98-0.04%1,240,606
Aug 8, 202526.3426.3426.1426.2725.990.54%34,635
Aug 7, 202526.2626.2626.0226.1325.85-0.15%88,276
Aug 6, 202526.1426.2326.1326.1725.890.35%38,971
Aug 5, 202526.2826.2826.0326.0825.80-0.19%44,997
Aug 4, 202526.0026.1625.9626.1325.850.65%100,510
Aug 1, 202526.0226.0225.8325.9625.68-1.14%117,661
Jul 31, 202526.2126.2626.1126.2625.980.42%99,036
Jul 30, 202526.3026.3026.1526.1525.87-0.27%37,029
Jul 29, 202526.2526.3126.1726.2225.94-32,277
Jul 28, 202526.4926.4926.2226.2225.94-1.35%53,215
Jul 25, 202526.7026.7026.3526.5826.020.15%60,084
Jul 24, 202526.6326.6326.3526.5425.980.34%45,300
Jul 23, 202526.6026.6126.4326.4525.890.38%92,902
Jul 22, 202526.8526.8526.3526.3525.79-0.38%193,862
Jul 21, 202526.9526.9526.3726.4525.890.46%152,386
Jul 18, 202526.5926.5926.3026.3325.770.30%63,533
Jul 17, 202526.4126.5126.1726.2525.70-0.64%31,734
Jul 16, 202526.3226.4626.1226.4225.860.60%19,497
Jul 15, 202526.3026.3926.1526.2625.710.39%20,949
Jul 14, 202526.3826.4426.1526.1625.610.04%36,949
Jul 11, 202526.2926.4226.1226.1525.60-0.80%9,057
Jul 10, 202526.3526.5026.1426.3625.800.15%20,871
Jul 9, 202526.1326.4526.1326.3225.770.19%6,856
Jul 8, 202526.0626.4026.0626.2725.720.27%16,413
Jul 7, 202526.3626.3626.1126.2025.65-2.24%22,223
Jul 3, 202526.3026.8026.3026.8026.231.98%46,515
Jul 2, 202526.2326.4626.1726.2825.730.36%280,275
Jul 1, 202526.2726.3426.0226.1925.63-0.13%6,595
Jun 30, 202526.1726.3226.0326.2225.670.37%11,478
Jun 27, 202526.3126.3326.0226.1225.57-1.42%5,936
Jun 26, 202526.0426.5026.0326.5025.942.21%12,251