Skip to main content
logo
Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
25.26
+0.04 (0.16%)
At close: Sep 29, 2026, 4:00 PM EDT
25.26
0.00 (0.00%)
After-hours: Sep 29, 2026, 6:30 PM EDT

SBAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202625.3225.3325.3225.32-0.40%95,493
Sep 28, 202625.2925.3225.2025.2225.22-0.59%91,726
Sep 25, 202625.3625.3925.3225.3725.370.20%101,201
Sep 24, 202625.5425.6725.4925.5725.32-0.16%143,189
Sep 23, 202625.6925.7225.5025.6125.36-0.35%391,860
Sep 22, 202625.7825.8225.6825.7025.45-0.31%140,181
Sep 21, 202625.6225.8525.6125.7825.530.51%152,774
Sep 18, 202625.6225.6525.5125.6525.400.04%93,158
Sep 17, 202625.5225.6525.5225.6425.390.94%76,325
Sep 16, 202625.4325.5225.3525.4025.15-103,384
Sep 15, 202625.5225.6025.3025.4025.15-0.63%175,239
Sep 14, 202625.5125.5825.5025.5625.310.08%88,715
Sep 11, 202625.5525.6225.5325.5425.290.04%48,777
Sep 10, 202625.6425.6525.5325.5325.28-0.50%67,577
Sep 9, 202625.7525.7525.6325.6625.41-0.31%87,497
Sep 8, 202625.7125.7825.6625.7425.490.14%100,837
Sep 4, 202625.6625.7325.6625.7125.45-0.02%85,751
Sep 3, 202625.5925.7625.5825.7125.460.30%103,019
Sep 2, 202625.5325.6625.5325.6325.380.48%136,449
Sep 1, 202625.5625.6525.5125.5125.26-0.37%114,247
Aug 31, 202625.7125.7125.5825.6125.36-0.37%148,467
Aug 28, 202625.7825.7825.6025.7025.45-0.16%103,732
Aug 27, 202625.6325.7425.6225.7425.490.66%127,967
Aug 26, 202625.6325.8325.5725.5725.32-0.16%143,074
Aug 25, 202625.9025.9025.8025.8625.360.23%133,879
Aug 24, 202625.7525.8025.7025.8025.300.35%159,785
Aug 21, 202625.8225.8225.7025.7125.210.12%132,784
Aug 20, 202625.7525.7925.6825.6825.18-0.62%112,194
Aug 19, 202625.8625.9125.8125.8425.34-126,588
Aug 18, 202625.7825.8525.7825.8425.340.23%93,461
Aug 17, 202625.8025.8725.7825.7825.28-0.04%55,334
Aug 14, 202625.9225.9225.7925.7925.29-0.35%106,251
Aug 13, 202625.7925.9025.7925.8825.380.19%102,577
Aug 12, 202625.8225.8625.7625.8325.330.51%106,217
Aug 11, 202625.7325.8225.6925.7025.20-0.12%76,831
Aug 10, 202625.7525.8225.7225.7325.23-0.08%84,693
Aug 7, 202625.6925.7825.6325.7525.250.82%89,053
Aug 6, 202625.6925.7225.5025.5425.05-0.23%112,356
Aug 5, 202625.7325.7625.6025.6025.10-1.12%117,073
Aug 4, 202625.5225.8925.5225.8925.391.89%150,051
Aug 3, 202625.2925.4725.2725.4124.920.47%171,711
Jul 31, 202625.3525.3625.1425.2924.80-104,140
Jul 30, 202625.0025.3125.0025.2924.801.57%73,064
Jul 29, 202625.1625.1624.8724.9024.42-1.11%196,370
Jul 28, 202625.1525.3325.0725.1824.69-0.08%126,133
Jul 27, 202625.4125.4525.3025.4524.710.35%44,051
Jul 24, 202625.5225.5525.3225.3624.62-0.51%172,288
Jul 23, 202625.5025.5425.4125.4924.75-0.23%85,085
Jul 22, 202625.7325.7925.5325.5524.81-0.66%137,920
Jul 21, 202625.6025.7925.5925.7224.970.75%168,465