Skip to main content
logo
Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
24.88
-0.27 (-1.08%)
Mar 20, 2026, 4:00 PM EDT - Market closed

SBAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202625.0525.0624.8324.8824.88-1.08%66,825
Mar 19, 202625.0325.1725.0025.1525.150.40%80,522
Mar 18, 202625.2325.2325.0325.0525.05-0.83%100,798
Mar 17, 202625.1725.2925.1725.2625.260.80%119,003
Mar 16, 202624.9925.1724.9925.0625.060.60%66,634
Mar 13, 202625.0625.1124.8824.9124.91-0.32%57,347
Mar 12, 202625.2325.2324.9524.9924.99-1.07%111,438
Mar 11, 202625.2125.3325.1425.2625.260.28%237,646
Mar 10, 202625.3425.3925.1725.1925.19-0.67%163,395
Mar 9, 202625.1625.3625.1525.3625.360.48%339,558
Mar 6, 202625.3325.3325.1925.2425.24-0.79%130,241
Mar 5, 202625.4825.5225.2825.4425.44-0.04%134,887
Mar 4, 202625.3825.5525.3825.4525.45-0.27%235,517
Mar 3, 202625.5025.6025.3325.5225.52-0.47%210,351
Mar 2, 202625.5325.6525.4725.6425.64-0.08%81,591
Feb 27, 202625.6125.7025.5425.6625.66-0.19%228,222
Feb 26, 202625.7725.7725.6225.7125.71-0.16%107,893
Feb 25, 202625.5025.7625.5025.7525.750.51%154,188
Feb 24, 202625.5225.6525.4325.6225.62-0.43%99,594
Feb 23, 202625.8225.8825.6225.7325.48-0.43%139,982
Feb 20, 202625.8225.9125.7525.8425.59-0.39%189,643
Feb 19, 202625.8325.9425.7425.9425.690.31%210,426
Feb 18, 202625.8326.0325.7425.8625.610.15%443,327
Feb 17, 202625.7325.9125.6525.8225.57-127,244
Feb 13, 202625.7825.8925.7325.8225.570.37%188,710
Feb 12, 202626.0426.0725.7025.7325.48-1.21%187,118
Feb 11, 202626.0726.1125.8726.0425.790.27%431,635
Feb 10, 202626.0026.1425.9725.9725.720.08%754,893
Feb 9, 202625.8126.1025.8125.9525.70-231,345
Feb 6, 202625.7025.9525.7025.9525.700.93%115,826
Feb 5, 202625.7525.9925.6125.7125.46-0.54%130,423
Feb 4, 202625.9626.0025.7025.8525.60-0.50%274,157
Feb 3, 202626.0726.2325.9125.9825.73-0.50%188,905
Feb 2, 202626.0526.1825.9526.1125.860.04%833,849
Jan 30, 202626.1126.1425.9526.1025.85-0.27%151,979
Jan 29, 202626.1226.2426.0226.1725.920.19%144,385
Jan 28, 202626.1826.2626.0226.1225.87-0.23%611,864
Jan 27, 202626.2126.2226.1426.1825.93-0.68%130,355
Jan 26, 202626.3726.5026.3626.3625.83-0.21%261,203
Jan 23, 202626.3526.5026.2526.4225.88-0.06%128,494
Jan 22, 202626.2326.4526.2326.4325.900.38%107,279
Jan 21, 202626.1926.3426.0626.3325.800.46%185,312
Jan 20, 202626.2826.3226.1326.2125.68-0.46%143,206
Jan 16, 202626.7526.7526.2926.3325.800.11%207,303
Jan 15, 202626.4126.4926.2526.3025.770.34%76,411
Jan 14, 202626.2726.6426.2026.2125.68-0.30%187,332
Jan 13, 202626.4626.7226.2826.2925.76-0.34%99,579
Jan 12, 202626.3526.4526.2926.3825.850.04%155,882
Jan 9, 202626.2326.4226.1826.3725.840.42%62,798
Jan 8, 202626.2526.3826.1726.2625.730.04%114,559