Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
24.91
+0.07 (0.28%)
At close: Nov 11, 2026, 4:00 PM EST
24.91
0.00 (0.00%)
After-hours: Nov 11, 2026, 6:30 PM EST
SBAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 24.86 | 25.00 | 24.86 | 24.91 | 24.91 | 0.28% | 93,435 |
| Nov 10, 2026 | 24.96 | 24.96 | 24.77 | 24.84 | 24.84 | -0.64% | 189,947 |
| Nov 9, 2026 | 24.74 | 25.06 | 24.74 | 25.00 | 25.00 | 0.97% | 144,155 |
| Nov 6, 2026 | 24.53 | 24.78 | 24.53 | 24.76 | 24.76 | 0.94% | 155,369 |
| Nov 5, 2026 | 25.00 | 25.00 | 24.46 | 24.53 | 24.53 | -2.08% | 179,170 |
| Nov 4, 2026 | 24.97 | 25.12 | 24.97 | 25.05 | 25.05 | 0.36% | 96,129 |
| Nov 3, 2026 | 24.86 | 25.00 | 24.86 | 24.96 | 24.96 | 0.24% | 107,431 |
| Nov 2, 2026 | 24.83 | 25.07 | 24.83 | 24.90 | 24.90 | -0.08% | 179,144 |
| Oct 30, 2026 | 25.10 | 25.10 | 24.88 | 24.92 | 24.92 | -1.03% | 98,344 |
| Oct 29, 2026 | 25.16 | 25.18 | 25.08 | 25.18 | 25.18 | 0.24% | 140,882 |
| Oct 28, 2026 | 25.17 | 25.18 | 25.05 | 25.12 | 25.12 | 0.36% | 88,986 |
| Oct 27, 2026 | 25.10 | 25.16 | 25.02 | 25.03 | 25.03 | -0.08% | 230,864 |
| Oct 26, 2026 | 25.25 | 25.34 | 25.18 | 25.30 | 25.05 | 0.60% | 76,412 |
| Oct 23, 2026 | 25.07 | 25.22 | 25.07 | 25.15 | 24.90 | - | 135,373 |
| Oct 22, 2026 | 25.16 | 25.24 | 25.15 | 25.15 | 24.90 | -0.67% | 137,964 |
| Oct 21, 2026 | 25.32 | 25.37 | 25.26 | 25.32 | 25.07 | 0.16% | 122,282 |
| Oct 20, 2026 | 25.12 | 25.28 | 25.09 | 25.28 | 25.03 | 0.36% | 103,548 |
| Oct 19, 2026 | 25.10 | 25.24 | 25.06 | 25.19 | 24.94 | 0.52% | 122,266 |
| Oct 16, 2026 | 25.22 | 25.25 | 25.05 | 25.06 | 24.81 | -0.56% | 129,050 |
| Oct 15, 2026 | 25.15 | 25.28 | 25.14 | 25.20 | 24.95 | 0.08% | 92,853 |
| Oct 14, 2026 | 25.26 | 25.27 | 25.15 | 25.18 | 24.93 | -0.75% | 79,602 |
| Oct 13, 2026 | 25.24 | 25.37 | 25.21 | 25.37 | 25.12 | 0.24% | 59,096 |
| Oct 12, 2026 | 25.36 | 25.36 | 25.22 | 25.31 | 25.06 | -0.12% | 80,004 |
| Oct 9, 2026 | 25.35 | 25.35 | 25.28 | 25.34 | 25.09 | 0.32% | 76,079 |
| Oct 8, 2026 | 25.15 | 25.27 | 25.15 | 25.26 | 25.01 | - | 93,656 |
| Oct 7, 2026 | 25.35 | 25.35 | 25.19 | 25.26 | 25.01 | -0.67% | 84,695 |
| Oct 6, 2026 | 25.40 | 25.43 | 25.35 | 25.43 | 25.18 | -0.08% | 139,387 |
| Oct 5, 2026 | 25.39 | 25.45 | 25.32 | 25.45 | 25.20 | 0.24% | 90,793 |
| Oct 2, 2026 | 25.36 | 25.45 | 25.36 | 25.39 | 25.14 | 0.28% | 180,210 |
| Oct 1, 2026 | 25.28 | 25.37 | 25.22 | 25.32 | 25.07 | -0.12% | 677,458 |
| Sep 30, 2026 | 25.38 | 25.39 | 25.28 | 25.35 | 25.10 | 0.36% | 55,635 |
| Sep 29, 2026 | 25.35 | 25.36 | 25.24 | 25.26 | 25.01 | 0.16% | 96,230 |
| Sep 28, 2026 | 25.29 | 25.32 | 25.20 | 25.22 | 24.97 | -0.59% | 91,727 |
| Sep 25, 2026 | 25.36 | 25.39 | 25.32 | 25.37 | 25.12 | 0.20% | 101,201 |
| Sep 24, 2026 | 25.54 | 25.67 | 25.49 | 25.57 | 25.07 | -0.16% | 143,189 |
| Sep 23, 2026 | 25.69 | 25.72 | 25.50 | 25.61 | 25.11 | -0.35% | 391,860 |
| Sep 22, 2026 | 25.78 | 25.82 | 25.68 | 25.70 | 25.20 | -0.31% | 140,181 |
| Sep 21, 2026 | 25.62 | 25.85 | 25.61 | 25.78 | 25.28 | 0.51% | 152,774 |
| Sep 18, 2026 | 25.62 | 25.65 | 25.51 | 25.65 | 25.15 | 0.04% | 93,158 |
| Sep 17, 2026 | 25.52 | 25.65 | 25.52 | 25.64 | 25.14 | 0.94% | 76,325 |
| Sep 16, 2026 | 25.43 | 25.52 | 25.35 | 25.40 | 24.90 | - | 103,384 |
| Sep 15, 2026 | 25.52 | 25.60 | 25.30 | 25.40 | 24.90 | -0.63% | 175,239 |
| Sep 14, 2026 | 25.51 | 25.58 | 25.50 | 25.56 | 25.06 | 0.08% | 88,715 |
| Sep 11, 2026 | 25.55 | 25.62 | 25.53 | 25.54 | 25.04 | 0.04% | 48,777 |
| Sep 10, 2026 | 25.64 | 25.65 | 25.53 | 25.53 | 25.03 | -0.50% | 67,577 |
| Sep 9, 2026 | 25.75 | 25.75 | 25.63 | 25.66 | 25.16 | -0.31% | 87,497 |
| Sep 8, 2026 | 25.71 | 25.78 | 25.66 | 25.74 | 25.24 | 0.14% | 100,837 |
| Sep 4, 2026 | 25.66 | 25.73 | 25.66 | 25.71 | 25.20 | -0.02% | 85,751 |
| Sep 3, 2026 | 25.59 | 25.76 | 25.58 | 25.71 | 25.21 | 0.30% | 103,019 |
| Sep 2, 2026 | 25.53 | 25.66 | 25.53 | 25.63 | 25.13 | 0.48% | 136,449 |