Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
25.74
+0.03 (0.12%)
Sep 8, 2026, 4:00 PM EDT - Market closed
SBAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 25.71 | 25.78 | 25.66 | 25.74 | 25.74 | 0.14% | 100,826 |
| Sep 4, 2026 | 25.66 | 25.73 | 25.66 | 25.71 | 25.71 | -0.02% | 85,557 |
| Sep 3, 2026 | 25.59 | 25.76 | 25.58 | 25.71 | 25.71 | 0.30% | 103,018 |
| Sep 2, 2026 | 25.53 | 25.66 | 25.53 | 25.63 | 25.63 | 0.48% | 136,422 |
| Sep 1, 2026 | 25.56 | 25.65 | 25.51 | 25.51 | 25.51 | -0.37% | 114,240 |
| Aug 31, 2026 | 25.71 | 25.71 | 25.58 | 25.61 | 25.61 | -0.37% | 148,464 |
| Aug 28, 2026 | 25.78 | 25.78 | 25.60 | 25.70 | 25.70 | -0.16% | 103,496 |
| Aug 27, 2026 | 25.63 | 25.74 | 25.62 | 25.74 | 25.74 | 0.66% | 127,962 |
| Aug 26, 2026 | 25.63 | 25.83 | 25.57 | 25.57 | 25.57 | -0.16% | 143,074 |
| Aug 25, 2026 | 25.90 | 25.90 | 25.80 | 25.86 | 25.61 | 0.23% | 133,879 |
| Aug 24, 2026 | 25.75 | 25.80 | 25.70 | 25.80 | 25.55 | 0.35% | 159,785 |
| Aug 21, 2026 | 25.82 | 25.82 | 25.70 | 25.71 | 25.46 | 0.12% | 132,784 |
| Aug 20, 2026 | 25.75 | 25.79 | 25.68 | 25.68 | 25.43 | -0.62% | 112,194 |
| Aug 19, 2026 | 25.86 | 25.91 | 25.81 | 25.84 | 25.59 | - | 126,588 |
| Aug 18, 2026 | 25.78 | 25.85 | 25.78 | 25.84 | 25.59 | 0.23% | 93,461 |
| Aug 17, 2026 | 25.80 | 25.87 | 25.78 | 25.78 | 25.53 | -0.04% | 55,334 |
| Aug 14, 2026 | 25.92 | 25.92 | 25.79 | 25.79 | 25.54 | -0.35% | 106,251 |
| Aug 13, 2026 | 25.79 | 25.90 | 25.79 | 25.88 | 25.63 | 0.19% | 102,577 |
| Aug 12, 2026 | 25.82 | 25.86 | 25.76 | 25.83 | 25.58 | 0.51% | 106,217 |
| Aug 11, 2026 | 25.73 | 25.82 | 25.69 | 25.70 | 25.45 | -0.12% | 76,831 |
| Aug 10, 2026 | 25.75 | 25.82 | 25.72 | 25.73 | 25.48 | -0.08% | 84,693 |
| Aug 7, 2026 | 25.69 | 25.78 | 25.63 | 25.75 | 25.50 | 0.82% | 89,053 |
| Aug 6, 2026 | 25.69 | 25.72 | 25.50 | 25.54 | 25.29 | -0.23% | 112,356 |
| Aug 5, 2026 | 25.73 | 25.76 | 25.60 | 25.60 | 25.35 | -1.12% | 117,073 |
| Aug 4, 2026 | 25.52 | 25.89 | 25.52 | 25.89 | 25.64 | 1.89% | 150,051 |
| Aug 3, 2026 | 25.29 | 25.47 | 25.27 | 25.41 | 25.16 | 0.47% | 171,711 |
| Jul 31, 2026 | 25.35 | 25.36 | 25.14 | 25.29 | 25.05 | - | 104,140 |
| Jul 30, 2026 | 25.00 | 25.31 | 25.00 | 25.29 | 25.05 | 1.57% | 73,064 |
| Jul 29, 2026 | 25.16 | 25.16 | 24.87 | 24.90 | 24.66 | -1.11% | 196,370 |
| Jul 28, 2026 | 25.15 | 25.33 | 25.07 | 25.18 | 24.94 | -0.08% | 126,133 |
| Jul 27, 2026 | 25.41 | 25.45 | 25.30 | 25.45 | 24.96 | 0.35% | 44,051 |
| Jul 24, 2026 | 25.52 | 25.55 | 25.32 | 25.36 | 24.87 | -0.51% | 172,288 |
| Jul 23, 2026 | 25.50 | 25.54 | 25.41 | 25.49 | 25.00 | -0.23% | 85,085 |
| Jul 22, 2026 | 25.73 | 25.79 | 25.53 | 25.55 | 25.05 | -0.66% | 137,920 |
| Jul 21, 2026 | 25.60 | 25.79 | 25.59 | 25.72 | 25.22 | 0.75% | 168,465 |
| Jul 20, 2026 | 25.53 | 25.62 | 25.48 | 25.53 | 25.03 | 0.31% | 100,111 |
| Jul 17, 2026 | 25.48 | 25.57 | 25.42 | 25.45 | 24.96 | -0.82% | 90,718 |
| Jul 16, 2026 | 25.74 | 25.74 | 25.58 | 25.66 | 25.16 | -0.35% | 82,408 |
| Jul 15, 2026 | 25.60 | 25.81 | 25.60 | 25.75 | 25.25 | 0.19% | 121,564 |
| Jul 14, 2026 | 25.69 | 25.74 | 25.59 | 25.70 | 25.20 | 0.19% | 82,669 |
| Jul 13, 2026 | 25.65 | 25.66 | 25.56 | 25.65 | 25.15 | -0.12% | 101,208 |
| Jul 10, 2026 | 25.50 | 25.69 | 25.50 | 25.68 | 25.18 | -0.04% | 79,208 |
| Jul 9, 2026 | 25.64 | 25.75 | 25.56 | 25.69 | 25.19 | 0.70% | 78,823 |
| Jul 8, 2026 | 25.44 | 25.52 | 25.32 | 25.51 | 25.02 | 0.16% | 130,345 |
| Jul 7, 2026 | 25.60 | 25.68 | 25.38 | 25.47 | 24.98 | -0.89% | 105,245 |
| Jul 6, 2026 | 25.55 | 25.71 | 25.55 | 25.70 | 25.20 | 0.59% | 84,238 |
| Jul 2, 2026 | 25.60 | 25.62 | 25.39 | 25.55 | 25.05 | -0.04% | 92,942 |
| Jul 1, 2026 | 25.58 | 25.64 | 25.54 | 25.56 | 25.06 | -0.16% | 77,329 |
| Jun 30, 2026 | 25.46 | 25.60 | 25.31 | 25.60 | 25.10 | 0.71% | 218,201 |
| Jun 29, 2026 | 25.45 | 25.53 | 25.35 | 25.42 | 24.93 | 0.67% | 104,444 |