Skip to main content
logo
Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
25.84
+0.06 (0.23%)
Aug 18, 2026, 4:00 PM EDT - Market closed

SBAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202625.7825.8525.7825.8425.840.23%93,460
Aug 17, 202625.8025.8725.7825.7825.78-0.04%55,332
Aug 14, 202625.9225.9225.7925.7925.79-0.35%106,251
Aug 13, 202625.7925.9025.7925.8825.880.19%102,056
Aug 12, 202625.8225.8625.7625.8325.830.51%106,216
Aug 11, 202625.7325.8225.6925.7025.70-0.12%76,710
Aug 10, 202625.7525.8225.7225.7325.73-0.08%84,676
Aug 7, 202625.6925.7825.6325.7525.750.82%89,052
Aug 6, 202625.6925.7225.5025.5425.54-0.23%112,314
Aug 5, 202625.7325.7625.6025.6025.60-1.12%116,998
Aug 4, 202625.5225.8925.5225.8925.891.89%150,049
Aug 3, 202625.2925.4725.2725.4125.410.47%171,688
Jul 31, 202625.3525.3625.1425.2925.29-103,930
Jul 30, 202625.0025.3125.0025.2925.291.57%73,063
Jul 29, 202625.1625.1624.8724.9024.90-1.11%196,370
Jul 28, 202625.1525.3325.0725.1825.18-0.08%126,133
Jul 27, 202625.4125.4525.3025.4525.200.35%44,051
Jul 24, 202625.5225.5525.3225.3625.11-0.51%172,288
Jul 23, 202625.5025.5425.4125.4925.24-0.23%85,085
Jul 22, 202625.7325.7925.5325.5525.30-0.66%137,920
Jul 21, 202625.6025.7925.5925.7225.470.75%168,465
Jul 20, 202625.5325.6225.4825.5325.280.31%100,111
Jul 17, 202625.4825.5725.4225.4525.20-0.82%90,718
Jul 16, 202625.7425.7425.5825.6625.41-0.35%82,408
Jul 15, 202625.6025.8125.6025.7525.500.19%121,564
Jul 14, 202625.6925.7425.5925.7025.450.19%82,669
Jul 13, 202625.6525.6625.5625.6525.40-0.12%101,208
Jul 10, 202625.5025.6925.5025.6825.43-0.04%79,208
Jul 9, 202625.6425.7525.5625.6925.440.70%78,823
Jul 8, 202625.4425.5225.3225.5125.260.16%130,345
Jul 7, 202625.6025.6825.3825.4725.22-0.89%105,245
Jul 6, 202625.5525.7125.5525.7025.450.59%84,238
Jul 2, 202625.6025.6225.3925.5525.30-0.04%92,942
Jul 1, 202625.5825.6425.5425.5625.31-0.16%77,329
Jun 30, 202625.4625.6025.3125.6025.350.71%218,201
Jun 29, 202625.4525.5325.3525.4225.170.67%104,444
Jun 26, 202625.3625.4025.2525.2525.00-0.75%142,104
Jun 25, 202625.4625.5225.3225.4425.190.28%140,790
Jun 24, 202625.6325.7825.5025.6225.12-0.16%443,923
Jun 23, 202625.6725.7125.5525.6625.16-0.74%91,510
Jun 22, 202625.7525.8825.6825.8525.350.90%144,453
Jun 18, 202625.5525.6925.5525.6225.120.64%121,457
Jun 17, 202625.5325.5925.4125.4624.960.14%87,717
Jun 16, 202625.5425.6025.4225.4224.93-0.51%55,970
Jun 15, 202625.5525.8125.5425.5525.050.35%149,567
Jun 12, 202625.3525.5425.3525.4624.960.24%42,958
Jun 11, 202625.1725.4425.1625.4024.911.18%104,960
Jun 10, 202625.3025.3325.0625.1124.62-0.83%172,097
Jun 9, 202625.4625.5325.0625.3224.82-0.30%102,851
Jun 8, 202625.4425.4425.3025.3924.900.40%179,621