Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
25.20
-0.25 (-0.98%)
Jul 28, 2026, 12:13 PM EDT - Market open
SBAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 25.15 | 25.33 | 25.07 | 25.20 | - | -1.00% | 61,812 |
| Jul 27, 2026 | 25.41 | 25.45 | 25.30 | 25.45 | 25.45 | 0.35% | 44,050 |
| Jul 24, 2026 | 25.52 | 25.55 | 25.32 | 25.36 | 25.36 | -0.51% | 172,288 |
| Jul 23, 2026 | 25.50 | 25.54 | 25.41 | 25.49 | 25.49 | -0.23% | 85,082 |
| Jul 22, 2026 | 25.73 | 25.79 | 25.53 | 25.55 | 25.55 | -0.66% | 137,919 |
| Jul 21, 2026 | 25.60 | 25.79 | 25.59 | 25.72 | 25.72 | 0.75% | 168,459 |
| Jul 20, 2026 | 25.53 | 25.62 | 25.48 | 25.53 | 25.53 | 0.31% | 100,109 |
| Jul 17, 2026 | 25.48 | 25.57 | 25.42 | 25.45 | 25.45 | -0.82% | 89,586 |
| Jul 16, 2026 | 25.74 | 25.74 | 25.58 | 25.66 | 25.66 | -0.35% | 82,408 |
| Jul 15, 2026 | 25.60 | 25.81 | 25.60 | 25.75 | 25.75 | 0.19% | 121,564 |
| Jul 14, 2026 | 25.69 | 25.74 | 25.59 | 25.70 | 25.70 | 0.19% | 82,669 |
| Jul 13, 2026 | 25.65 | 25.66 | 25.56 | 25.65 | 25.65 | -0.12% | 101,208 |
| Jul 10, 2026 | 25.50 | 25.69 | 25.50 | 25.68 | 25.68 | -0.04% | 79,088 |
| Jul 9, 2026 | 25.64 | 25.75 | 25.56 | 25.69 | 25.69 | 0.70% | 78,823 |
| Jul 8, 2026 | 25.44 | 25.52 | 25.32 | 25.51 | 25.51 | 0.16% | 130,320 |
| Jul 7, 2026 | 25.60 | 25.68 | 25.38 | 25.47 | 25.47 | -0.89% | 103,640 |
| Jul 6, 2026 | 25.55 | 25.71 | 25.55 | 25.70 | 25.70 | 0.59% | 83,893 |
| Jul 2, 2026 | 25.60 | 25.62 | 25.39 | 25.55 | 25.55 | -0.04% | 92,942 |
| Jul 1, 2026 | 25.58 | 25.64 | 25.54 | 25.56 | 25.56 | -0.16% | 76,589 |
| Jun 30, 2026 | 25.46 | 25.60 | 25.31 | 25.60 | 25.60 | 0.71% | 218,199 |
| Jun 29, 2026 | 25.45 | 25.53 | 25.35 | 25.42 | 25.42 | 0.67% | 104,434 |
| Jun 26, 2026 | 25.36 | 25.40 | 25.25 | 25.25 | 25.25 | -0.75% | 142,102 |
| Jun 25, 2026 | 25.46 | 25.52 | 25.32 | 25.44 | 25.44 | 0.28% | 140,790 |
| Jun 24, 2026 | 25.63 | 25.78 | 25.50 | 25.62 | 25.37 | -0.16% | 443,923 |
| Jun 23, 2026 | 25.67 | 25.71 | 25.55 | 25.66 | 25.41 | -0.74% | 91,510 |
| Jun 22, 2026 | 25.75 | 25.88 | 25.68 | 25.85 | 25.60 | 0.90% | 144,453 |
| Jun 18, 2026 | 25.55 | 25.69 | 25.55 | 25.62 | 25.37 | 0.64% | 121,457 |
| Jun 17, 2026 | 25.53 | 25.59 | 25.41 | 25.46 | 25.21 | 0.14% | 87,717 |
| Jun 16, 2026 | 25.54 | 25.60 | 25.42 | 25.42 | 25.17 | -0.51% | 55,970 |
| Jun 15, 2026 | 25.55 | 25.81 | 25.54 | 25.55 | 25.30 | 0.35% | 149,567 |
| Jun 12, 2026 | 25.35 | 25.54 | 25.35 | 25.46 | 25.21 | 0.24% | 42,958 |
| Jun 11, 2026 | 25.17 | 25.44 | 25.16 | 25.40 | 25.15 | 1.18% | 104,960 |
| Jun 10, 2026 | 25.30 | 25.33 | 25.06 | 25.11 | 24.86 | -0.83% | 172,097 |
| Jun 9, 2026 | 25.46 | 25.53 | 25.06 | 25.32 | 25.07 | -0.30% | 102,851 |
| Jun 8, 2026 | 25.44 | 25.44 | 25.30 | 25.39 | 25.14 | 0.40% | 179,621 |
| Jun 5, 2026 | 25.58 | 25.58 | 25.23 | 25.29 | 25.04 | -1.31% | 217,367 |
| Jun 4, 2026 | 25.57 | 25.65 | 25.45 | 25.63 | 25.37 | 0.29% | 85,490 |
| Jun 3, 2026 | 25.70 | 25.71 | 25.52 | 25.55 | 25.30 | -0.31% | 63,178 |
| Jun 2, 2026 | 25.62 | 25.63 | 25.48 | 25.63 | 25.38 | 0.35% | 170,896 |
| Jun 1, 2026 | 25.53 | 25.61 | 25.49 | 25.54 | 25.29 | 0.14% | 58,545 |
| May 29, 2026 | 25.54 | 25.54 | 25.45 | 25.51 | 25.26 | -0.12% | 87,002 |
| May 28, 2026 | 25.38 | 25.56 | 25.36 | 25.54 | 25.29 | 0.61% | 335,771 |
| May 27, 2026 | 25.30 | 25.40 | 25.30 | 25.38 | 25.13 | -0.08% | 95,381 |
| May 26, 2026 | 25.57 | 25.57 | 25.38 | 25.40 | 25.15 | 0.16% | 117,895 |
| May 22, 2026 | 25.68 | 25.69 | 25.40 | 25.61 | 25.11 | 0.51% | 898,261 |
| May 21, 2026 | 25.49 | 25.58 | 25.40 | 25.48 | 24.99 | -0.82% | 993,873 |
| May 20, 2026 | 25.48 | 25.69 | 25.46 | 25.69 | 25.19 | 1.18% | 130,034 |
| May 19, 2026 | 25.48 | 25.48 | 25.30 | 25.39 | 24.90 | -0.47% | 84,633 |
| May 18, 2026 | 25.47 | 25.54 | 25.42 | 25.51 | 25.01 | -0.06% | 76,255 |
| May 15, 2026 | 25.59 | 25.70 | 25.50 | 25.53 | 25.03 | -0.84% | 89,837 |