Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
25.64
+0.16 (0.63%)
May 22, 2026, 1:16 PM EDT - Market open
SBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25.68 | 25.69 | 25.59 | 25.61 | - | 0.51% | 557,320 |
| May 21, 2026 | 25.49 | 25.58 | 25.40 | 25.48 | 25.48 | -0.82% | 993,821 |
| May 20, 2026 | 25.48 | 25.69 | 25.46 | 25.69 | 25.69 | 1.18% | 130,030 |
| May 19, 2026 | 25.48 | 25.48 | 25.30 | 25.39 | 25.39 | -0.47% | 84,531 |
| May 18, 2026 | 25.47 | 25.54 | 25.42 | 25.51 | 25.51 | -0.06% | 76,255 |
| May 15, 2026 | 25.59 | 25.70 | 25.50 | 25.53 | 25.53 | -0.84% | 89,837 |
| May 14, 2026 | 25.70 | 25.74 | 25.58 | 25.74 | 25.74 | 0.43% | 119,542 |
| May 13, 2026 | 25.47 | 25.64 | 25.45 | 25.63 | 25.63 | 0.39% | 80,253 |
| May 12, 2026 | 25.61 | 25.61 | 25.40 | 25.53 | 25.53 | -0.20% | 83,097 |
| May 11, 2026 | 25.57 | 25.66 | 25.56 | 25.58 | 25.58 | 0.24% | 102,694 |
| May 8, 2026 | 25.59 | 25.61 | 25.52 | 25.52 | 25.52 | 0.24% | 124,587 |
| May 7, 2026 | 25.61 | 25.61 | 25.45 | 25.46 | 25.46 | -0.51% | 148,965 |
| May 6, 2026 | 25.59 | 25.62 | 25.46 | 25.59 | 25.59 | 0.39% | 343,706 |
| May 5, 2026 | 25.44 | 25.56 | 25.44 | 25.49 | 25.49 | 0.59% | 330,708 |
| May 4, 2026 | 25.43 | 25.49 | 25.33 | 25.34 | 25.34 | -0.35% | 181,577 |
| May 1, 2026 | 25.47 | 25.49 | 25.39 | 25.43 | 25.43 | 0.08% | 81,379 |
| Apr 30, 2026 | 25.39 | 25.52 | 25.25 | 25.41 | 25.41 | 0.08% | 188,809 |
| Apr 29, 2026 | 25.35 | 25.40 | 25.28 | 25.39 | 25.39 | 0.12% | 126,064 |
| Apr 28, 2026 | 25.47 | 25.47 | 25.26 | 25.36 | 25.36 | -0.39% | 96,062 |
| Apr 27, 2026 | 25.40 | 25.46 | 25.32 | 25.46 | 25.46 | 0.22% | 58,025 |
| Apr 24, 2026 | 25.70 | 25.73 | 25.51 | 25.66 | 25.41 | 0.29% | 107,973 |
| Apr 23, 2026 | 25.60 | 25.66 | 25.45 | 25.58 | 25.33 | -0.41% | 534,760 |
| Apr 22, 2026 | 25.50 | 25.69 | 25.50 | 25.69 | 25.44 | 0.33% | 206,252 |
| Apr 21, 2026 | 25.55 | 25.60 | 25.48 | 25.60 | 25.35 | 0.27% | 69,157 |
| Apr 20, 2026 | 25.60 | 25.60 | 25.43 | 25.53 | 25.28 | -0.74% | 128,313 |
| Apr 17, 2026 | 25.55 | 25.74 | 25.54 | 25.72 | 25.47 | 0.88% | 184,495 |
| Apr 16, 2026 | 25.47 | 25.50 | 25.33 | 25.50 | 25.25 | 0.16% | 118,119 |
| Apr 15, 2026 | 25.31 | 25.48 | 25.31 | 25.46 | 25.21 | 0.10% | 74,819 |
| Apr 14, 2026 | 25.32 | 25.46 | 25.24 | 25.43 | 25.18 | 0.51% | 80,615 |
| Apr 13, 2026 | 25.20 | 25.30 | 25.10 | 25.30 | 25.05 | 0.20% | 68,625 |
| Apr 10, 2026 | 25.07 | 25.25 | 25.05 | 25.25 | 25.00 | 1.24% | 84,608 |
| Apr 9, 2026 | 24.90 | 25.02 | 24.90 | 24.94 | 24.70 | 0.04% | 196,556 |
| Apr 8, 2026 | 25.00 | 25.00 | 24.86 | 24.93 | 24.69 | 0.52% | 55,306 |
| Apr 7, 2026 | 24.69 | 24.80 | 24.53 | 24.80 | 24.56 | 0.49% | 219,544 |
| Apr 6, 2026 | 24.70 | 24.72 | 24.60 | 24.68 | 24.44 | 0.28% | 138,386 |
| Apr 2, 2026 | 24.50 | 24.61 | 24.45 | 24.61 | 24.37 | 0.82% | 74,808 |
| Apr 1, 2026 | 24.55 | 24.71 | 24.34 | 24.41 | 24.17 | -0.53% | 357,950 |
| Mar 31, 2026 | 24.45 | 24.57 | 24.33 | 24.54 | 24.30 | 0.99% | 186,251 |
| Mar 30, 2026 | 24.42 | 24.46 | 24.26 | 24.30 | 24.06 | -0.57% | 127,680 |
| Mar 27, 2026 | 24.44 | 24.52 | 24.44 | 24.44 | 24.20 | -0.49% | 71,132 |
| Mar 26, 2026 | 24.71 | 24.71 | 24.48 | 24.56 | 24.32 | -0.81% | 125,492 |
| Mar 25, 2026 | 25.10 | 25.10 | 24.92 | 25.01 | 24.52 | 0.20% | 34,761 |
| Mar 24, 2026 | 24.89 | 25.03 | 24.86 | 24.96 | 24.47 | -0.52% | 46,665 |
| Mar 23, 2026 | 25.00 | 25.15 | 24.95 | 25.09 | 24.60 | 0.85% | 40,237 |
| Mar 20, 2026 | 25.05 | 25.06 | 24.83 | 24.88 | 24.39 | -1.08% | 66,825 |
| Mar 19, 2026 | 25.03 | 25.17 | 25.00 | 25.15 | 24.66 | 0.40% | 80,623 |
| Mar 18, 2026 | 25.23 | 25.23 | 25.03 | 25.05 | 24.56 | -0.83% | 100,798 |
| Mar 17, 2026 | 25.17 | 25.29 | 25.17 | 25.26 | 24.76 | 0.80% | 119,003 |
| Mar 16, 2026 | 24.99 | 25.17 | 24.99 | 25.06 | 24.57 | 0.60% | 66,640 |
| Mar 13, 2026 | 25.06 | 25.11 | 24.88 | 24.91 | 24.42 | -0.32% | 57,375 |