Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
25.66
-0.05 (-0.19%)
Feb 27, 2026, 4:00 PM EST - Market closed
SBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.61 | 25.70 | 25.54 | 25.66 | 25.66 | -0.19% | 228,222 |
| Feb 26, 2026 | 25.77 | 25.77 | 25.62 | 25.71 | 25.71 | -0.16% | 107,798 |
| Feb 25, 2026 | 25.50 | 25.76 | 25.50 | 25.75 | 25.75 | 0.51% | 154,021 |
| Feb 24, 2026 | 25.52 | 25.65 | 25.43 | 25.62 | 25.62 | -0.43% | 99,594 |
| Feb 23, 2026 | 25.82 | 25.88 | 25.62 | 25.73 | 25.48 | -0.43% | 139,982 |
| Feb 20, 2026 | 25.82 | 25.91 | 25.75 | 25.84 | 25.59 | -0.39% | 189,643 |
| Feb 19, 2026 | 25.83 | 25.94 | 25.74 | 25.94 | 25.69 | 0.31% | 210,426 |
| Feb 18, 2026 | 25.83 | 26.03 | 25.74 | 25.86 | 25.61 | 0.15% | 443,327 |
| Feb 17, 2026 | 25.73 | 25.91 | 25.65 | 25.82 | 25.57 | - | 127,244 |
| Feb 13, 2026 | 25.78 | 25.89 | 25.73 | 25.82 | 25.57 | 0.37% | 188,710 |
| Feb 12, 2026 | 26.04 | 26.07 | 25.70 | 25.73 | 25.48 | -1.21% | 187,118 |
| Feb 11, 2026 | 26.07 | 26.11 | 25.87 | 26.04 | 25.79 | 0.27% | 431,635 |
| Feb 10, 2026 | 26.00 | 26.14 | 25.97 | 25.97 | 25.72 | 0.08% | 754,893 |
| Feb 9, 2026 | 25.81 | 26.10 | 25.81 | 25.95 | 25.70 | - | 231,345 |
| Feb 6, 2026 | 25.70 | 25.95 | 25.70 | 25.95 | 25.70 | 0.93% | 115,826 |
| Feb 5, 2026 | 25.75 | 25.99 | 25.61 | 25.71 | 25.46 | -0.54% | 130,423 |
| Feb 4, 2026 | 25.96 | 26.00 | 25.70 | 25.85 | 25.60 | -0.50% | 274,157 |
| Feb 3, 2026 | 26.07 | 26.23 | 25.91 | 25.98 | 25.73 | -0.50% | 188,905 |
| Feb 2, 2026 | 26.05 | 26.18 | 25.95 | 26.11 | 25.86 | 0.04% | 833,849 |
| Jan 30, 2026 | 26.11 | 26.14 | 25.95 | 26.10 | 25.85 | -0.27% | 151,979 |
| Jan 29, 2026 | 26.12 | 26.24 | 26.02 | 26.17 | 25.92 | 0.19% | 144,385 |
| Jan 28, 2026 | 26.18 | 26.26 | 26.02 | 26.12 | 25.87 | -0.23% | 611,864 |
| Jan 27, 2026 | 26.21 | 26.22 | 26.14 | 26.18 | 25.93 | -0.68% | 130,355 |
| Jan 26, 2026 | 26.37 | 26.50 | 26.36 | 26.36 | 25.83 | -0.21% | 261,203 |
| Jan 23, 2026 | 26.35 | 26.50 | 26.25 | 26.42 | 25.88 | -0.06% | 128,494 |
| Jan 22, 2026 | 26.23 | 26.45 | 26.23 | 26.43 | 25.90 | 0.38% | 107,279 |
| Jan 21, 2026 | 26.19 | 26.34 | 26.06 | 26.33 | 25.80 | 0.46% | 185,312 |
| Jan 20, 2026 | 26.28 | 26.32 | 26.13 | 26.21 | 25.68 | -0.46% | 143,206 |
| Jan 16, 2026 | 26.75 | 26.75 | 26.29 | 26.33 | 25.80 | 0.11% | 207,303 |
| Jan 15, 2026 | 26.41 | 26.49 | 26.25 | 26.30 | 25.77 | 0.34% | 76,411 |
| Jan 14, 2026 | 26.27 | 26.64 | 26.20 | 26.21 | 25.68 | -0.30% | 187,332 |
| Jan 13, 2026 | 26.46 | 26.72 | 26.28 | 26.29 | 25.76 | -0.34% | 99,579 |
| Jan 12, 2026 | 26.35 | 26.45 | 26.29 | 26.38 | 25.85 | 0.04% | 155,882 |
| Jan 9, 2026 | 26.23 | 26.42 | 26.18 | 26.37 | 25.84 | 0.42% | 62,798 |
| Jan 8, 2026 | 26.25 | 26.38 | 26.17 | 26.26 | 25.73 | 0.04% | 114,559 |
| Jan 7, 2026 | 26.32 | 26.35 | 26.23 | 26.25 | 25.72 | -0.49% | 97,671 |
| Jan 6, 2026 | 26.28 | 26.38 | 26.17 | 26.38 | 25.85 | 0.30% | 132,589 |
| Jan 5, 2026 | 26.23 | 26.41 | 26.20 | 26.30 | 25.77 | 0.31% | 57,537 |
| Jan 2, 2026 | 26.20 | 26.22 | 26.05 | 26.22 | 25.69 | 0.23% | 76,820 |
| Dec 31, 2025 | 26.16 | 26.30 | 26.11 | 26.16 | 25.63 | 0.04% | 61,807 |
| Dec 30, 2025 | 26.40 | 26.40 | 26.12 | 26.15 | 25.62 | -0.08% | 71,078 |
| Dec 29, 2025 | 26.20 | 26.30 | 26.15 | 26.17 | 25.64 | -0.38% | 53,676 |
| Dec 26, 2025 | 26.19 | 26.32 | 26.09 | 26.27 | 25.74 | 0.27% | 52,551 |
| Dec 24, 2025 | 26.24 | 26.27 | 26.15 | 26.20 | 25.67 | -0.08% | 60,182 |
| Dec 23, 2025 | 26.07 | 26.27 | 26.07 | 26.22 | 25.69 | -0.87% | 106,423 |
| Dec 22, 2025 | 26.50 | 26.59 | 26.39 | 26.45 | 25.64 | 0.04% | 112,443 |
| Dec 19, 2025 | 26.35 | 26.50 | 26.27 | 26.44 | 25.63 | 0.34% | 193,792 |
| Dec 18, 2025 | 26.15 | 26.39 | 26.15 | 26.35 | 25.54 | 0.96% | 69,321 |
| Dec 17, 2025 | 26.28 | 26.30 | 26.07 | 26.10 | 25.30 | -0.65% | 99,114 |
| Dec 16, 2025 | 26.25 | 26.27 | 26.11 | 26.27 | 25.47 | -0.11% | 121,235 |