Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
25.32
+0.04 (0.16%)
At close: Oct 21, 2026, 4:00 PM EDT
25.32
0.00 (0.00%)
After-hours: Oct 21, 2026, 6:30 PM EDT
SBAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 25.32 | 25.37 | 25.26 | 25.32 | 25.32 | 0.16% | 122,281 |
| Oct 20, 2026 | 25.12 | 25.28 | 25.09 | 25.28 | 25.28 | 0.36% | 103,547 |
| Oct 19, 2026 | 25.10 | 25.24 | 25.06 | 25.19 | 25.19 | 0.52% | 122,165 |
| Oct 16, 2026 | 25.22 | 25.25 | 25.05 | 25.06 | 25.06 | -0.56% | 129,049 |
| Oct 15, 2026 | 25.15 | 25.28 | 25.14 | 25.20 | 25.20 | 0.08% | 92,850 |
| Oct 14, 2026 | 25.26 | 25.27 | 25.15 | 25.18 | 25.18 | -0.75% | 79,431 |
| Oct 13, 2026 | 25.24 | 25.37 | 25.21 | 25.37 | 25.37 | 0.24% | 59,082 |
| Oct 12, 2026 | 25.36 | 25.36 | 25.22 | 25.31 | 25.31 | -0.12% | 80,002 |
| Oct 9, 2026 | 25.35 | 25.35 | 25.28 | 25.34 | 25.34 | 0.32% | 76,078 |
| Oct 8, 2026 | 25.15 | 25.27 | 25.15 | 25.26 | 25.26 | - | 93,648 |
| Oct 7, 2026 | 25.35 | 25.35 | 25.19 | 25.26 | 25.26 | -0.67% | 84,682 |
| Oct 6, 2026 | 25.40 | 25.43 | 25.35 | 25.43 | 25.43 | -0.08% | 139,365 |
| Oct 5, 2026 | 25.39 | 25.45 | 25.32 | 25.45 | 25.45 | 0.24% | 89,959 |
| Oct 2, 2026 | 25.36 | 25.45 | 25.36 | 25.39 | 25.39 | 0.28% | 180,200 |
| Oct 1, 2026 | 25.28 | 25.37 | 25.22 | 25.32 | 25.32 | -0.12% | 677,456 |
| Sep 30, 2026 | 25.38 | 25.39 | 25.28 | 25.35 | 25.35 | 0.36% | 55,358 |
| Sep 29, 2026 | 25.35 | 25.36 | 25.24 | 25.26 | 25.26 | 0.16% | 96,179 |
| Sep 28, 2026 | 25.29 | 25.32 | 25.20 | 25.22 | 25.22 | -0.59% | 91,726 |
| Sep 25, 2026 | 25.36 | 25.39 | 25.32 | 25.37 | 25.37 | 0.20% | 101,201 |
| Sep 24, 2026 | 25.54 | 25.67 | 25.49 | 25.57 | 25.32 | -0.16% | 143,189 |
| Sep 23, 2026 | 25.69 | 25.72 | 25.50 | 25.61 | 25.36 | -0.35% | 391,860 |
| Sep 22, 2026 | 25.78 | 25.82 | 25.68 | 25.70 | 25.45 | -0.31% | 140,181 |
| Sep 21, 2026 | 25.62 | 25.85 | 25.61 | 25.78 | 25.53 | 0.51% | 152,774 |
| Sep 18, 2026 | 25.62 | 25.65 | 25.51 | 25.65 | 25.40 | 0.04% | 93,158 |
| Sep 17, 2026 | 25.52 | 25.65 | 25.52 | 25.64 | 25.39 | 0.94% | 76,325 |
| Sep 16, 2026 | 25.43 | 25.52 | 25.35 | 25.40 | 25.15 | - | 103,384 |
| Sep 15, 2026 | 25.52 | 25.60 | 25.30 | 25.40 | 25.15 | -0.63% | 175,239 |
| Sep 14, 2026 | 25.51 | 25.58 | 25.50 | 25.56 | 25.31 | 0.08% | 88,715 |
| Sep 11, 2026 | 25.55 | 25.62 | 25.53 | 25.54 | 25.29 | 0.04% | 48,777 |
| Sep 10, 2026 | 25.64 | 25.65 | 25.53 | 25.53 | 25.28 | -0.50% | 67,577 |
| Sep 9, 2026 | 25.75 | 25.75 | 25.63 | 25.66 | 25.41 | -0.31% | 87,497 |
| Sep 8, 2026 | 25.71 | 25.78 | 25.66 | 25.74 | 25.49 | 0.14% | 100,837 |
| Sep 4, 2026 | 25.66 | 25.73 | 25.66 | 25.71 | 25.45 | -0.02% | 85,751 |
| Sep 3, 2026 | 25.59 | 25.76 | 25.58 | 25.71 | 25.46 | 0.30% | 103,019 |
| Sep 2, 2026 | 25.53 | 25.66 | 25.53 | 25.63 | 25.38 | 0.48% | 136,449 |
| Sep 1, 2026 | 25.56 | 25.65 | 25.51 | 25.51 | 25.26 | -0.37% | 114,247 |
| Aug 31, 2026 | 25.71 | 25.71 | 25.58 | 25.61 | 25.36 | -0.37% | 148,467 |
| Aug 28, 2026 | 25.78 | 25.78 | 25.60 | 25.70 | 25.45 | -0.16% | 103,732 |
| Aug 27, 2026 | 25.63 | 25.74 | 25.62 | 25.74 | 25.49 | 0.66% | 127,967 |
| Aug 26, 2026 | 25.63 | 25.83 | 25.57 | 25.57 | 25.32 | -0.16% | 143,074 |
| Aug 25, 2026 | 25.90 | 25.90 | 25.80 | 25.86 | 25.36 | 0.23% | 133,879 |
| Aug 24, 2026 | 25.75 | 25.80 | 25.70 | 25.80 | 25.30 | 0.35% | 159,785 |
| Aug 21, 2026 | 25.82 | 25.82 | 25.70 | 25.71 | 25.21 | 0.12% | 132,784 |
| Aug 20, 2026 | 25.75 | 25.79 | 25.68 | 25.68 | 25.18 | -0.62% | 112,194 |
| Aug 19, 2026 | 25.86 | 25.91 | 25.81 | 25.84 | 25.34 | - | 126,588 |
| Aug 18, 2026 | 25.78 | 25.85 | 25.78 | 25.84 | 25.34 | 0.23% | 93,461 |
| Aug 17, 2026 | 25.80 | 25.87 | 25.78 | 25.78 | 25.28 | -0.04% | 55,334 |
| Aug 14, 2026 | 25.92 | 25.92 | 25.79 | 25.79 | 25.29 | -0.35% | 106,251 |
| Aug 13, 2026 | 25.79 | 25.90 | 25.79 | 25.88 | 25.38 | 0.19% | 102,577 |
| Aug 12, 2026 | 25.82 | 25.86 | 25.76 | 25.83 | 25.33 | 0.51% | 106,217 |