Skip to main content
logo
Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
25.42
-0.13 (-0.51%)
At close: Jun 16, 2026, 4:00 PM EDT
25.42
0.00 (0.00%)
After-hours: Jun 16, 2026, 8:00 PM EDT

SBAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202625.5425.6025.4225.4225.42-0.51%55,962
Jun 15, 202625.5525.8125.5425.5525.550.35%149,567
Jun 12, 202625.3525.5425.3525.4625.460.24%42,958
Jun 11, 202625.1725.4425.1625.4025.401.18%104,960
Jun 10, 202625.3025.3325.0625.1125.11-0.83%172,070
Jun 9, 202625.4625.5325.0625.3225.32-0.30%102,851
Jun 8, 202625.4425.4425.3025.3925.390.40%179,621
Jun 5, 202625.5825.5825.2325.2925.29-1.31%216,944
Jun 4, 202625.5725.6525.4525.6325.630.29%85,490
Jun 3, 202625.7025.7125.5225.5525.55-0.31%63,173
Jun 2, 202625.6225.6325.4825.6325.630.35%170,895
Jun 1, 202625.5325.6125.4925.5425.540.14%55,654
May 29, 202625.5425.5425.4525.5125.51-0.12%86,997
May 28, 202625.3825.5625.3625.5425.540.61%335,756
May 27, 202625.3025.4025.3025.3825.38-0.08%95,376
May 26, 202625.5725.5725.3825.4025.400.16%117,895
May 22, 202625.6825.6925.4025.6125.360.51%898,261
May 21, 202625.4925.5825.4025.4825.23-0.82%993,873
May 20, 202625.4825.6925.4625.6925.441.18%130,034
May 19, 202625.4825.4825.3025.3925.14-0.47%84,633
May 18, 202625.4725.5425.4225.5125.26-0.06%76,255
May 15, 202625.5925.7025.5025.5325.28-0.84%89,837
May 14, 202625.7025.7425.5825.7425.490.43%119,542
May 13, 202625.4725.6425.4525.6325.380.39%80,253
May 12, 202625.6125.6125.4025.5325.28-0.20%83,097
May 11, 202625.5725.6625.5625.5825.330.24%102,694
May 8, 202625.5925.6125.5225.5225.270.24%124,587
May 7, 202625.6125.6125.4525.4625.21-0.51%148,965
May 6, 202625.5925.6225.4625.5925.340.39%343,706
May 5, 202625.4425.5625.4425.4925.240.59%330,708
May 4, 202625.4325.4925.3325.3425.09-0.35%181,577
May 1, 202625.4725.4925.3925.4325.180.08%81,379
Apr 30, 202625.3925.5225.2525.4125.160.08%188,809
Apr 29, 202625.3525.4025.2825.3925.140.12%126,064
Apr 28, 202625.4725.4725.2625.3625.11-0.39%96,062
Apr 27, 202625.4025.4625.3225.4625.210.22%58,025
Apr 24, 202625.7025.7325.5125.6625.160.29%107,973
Apr 23, 202625.6025.6625.4525.5825.08-0.41%534,760
Apr 22, 202625.5025.6925.5025.6925.190.33%206,252
Apr 21, 202625.5525.6025.4825.6025.100.27%69,157
Apr 20, 202625.6025.6025.4325.5325.03-0.74%128,313
Apr 17, 202625.5525.7425.5425.7225.220.88%184,495
Apr 16, 202625.4725.5025.3325.5025.000.16%118,119
Apr 15, 202625.3125.4825.3125.4624.960.10%74,819
Apr 14, 202625.3225.4625.2425.4324.940.51%80,615
Apr 13, 202625.2025.3025.1025.3024.810.20%68,625
Apr 10, 202625.0725.2525.0525.2524.761.24%84,608
Apr 9, 202624.9025.0224.9024.9424.460.04%196,556
Apr 8, 202625.0025.0024.8624.9324.450.52%55,306
Apr 7, 202624.6924.8024.5324.8024.320.49%219,544