Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
26.31
-0.05 (-0.19%)
Aug 15, 2025, 4:00 PM - Market closed
SBAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.38 | 26.43 | 26.30 | 26.31 | 26.31 | -0.19% | 28,615 |
| Aug 14, 2025 | 26.39 | 26.42 | 26.33 | 26.36 | 26.36 | -0.34% | 49,221 |
| Aug 13, 2025 | 26.50 | 26.50 | 26.29 | 26.45 | 26.45 | 0.27% | 44,862 |
| Aug 12, 2025 | 26.15 | 26.46 | 26.10 | 26.38 | 26.38 | 0.46% | 40,903 |
| Aug 11, 2025 | 26.27 | 26.31 | 26.15 | 26.26 | 26.26 | -0.04% | 1,240,606 |
| Aug 8, 2025 | 26.34 | 26.34 | 26.14 | 26.27 | 26.27 | 0.54% | 34,635 |
| Aug 7, 2025 | 26.26 | 26.26 | 26.02 | 26.13 | 26.13 | -0.15% | 88,276 |
| Aug 6, 2025 | 26.14 | 26.23 | 26.13 | 26.17 | 26.17 | 0.35% | 38,971 |
| Aug 5, 2025 | 26.28 | 26.28 | 26.03 | 26.08 | 26.08 | -0.19% | 44,997 |
| Aug 4, 2025 | 26.00 | 26.16 | 25.96 | 26.13 | 26.13 | 0.65% | 100,510 |
| Aug 1, 2025 | 26.02 | 26.02 | 25.83 | 25.96 | 25.96 | -1.14% | 117,661 |
| Jul 31, 2025 | 26.21 | 26.26 | 26.11 | 26.26 | 26.26 | 0.42% | 99,036 |
| Jul 30, 2025 | 26.30 | 26.30 | 26.15 | 26.15 | 26.15 | -0.27% | 37,029 |
| Jul 29, 2025 | 26.25 | 26.31 | 26.17 | 26.22 | 26.22 | - | 32,277 |
| Jul 28, 2025 | 26.49 | 26.49 | 26.22 | 26.22 | 26.22 | -1.35% | 53,215 |
| Jul 25, 2025 | 26.70 | 26.70 | 26.35 | 26.58 | 26.30 | 0.15% | 60,084 |
| Jul 24, 2025 | 26.63 | 26.63 | 26.35 | 26.54 | 26.26 | 0.34% | 45,300 |
| Jul 23, 2025 | 26.60 | 26.61 | 26.43 | 26.45 | 26.17 | 0.38% | 92,902 |
| Jul 22, 2025 | 26.85 | 26.85 | 26.35 | 26.35 | 26.07 | -0.38% | 193,862 |
| Jul 21, 2025 | 26.95 | 26.95 | 26.37 | 26.45 | 26.17 | 0.46% | 152,386 |
| Jul 18, 2025 | 26.59 | 26.59 | 26.30 | 26.33 | 26.05 | 0.30% | 63,533 |
| Jul 17, 2025 | 26.41 | 26.51 | 26.17 | 26.25 | 25.97 | -0.64% | 31,734 |
| Jul 16, 2025 | 26.32 | 26.46 | 26.12 | 26.42 | 26.14 | 0.60% | 19,497 |
| Jul 15, 2025 | 26.30 | 26.39 | 26.15 | 26.26 | 25.98 | 0.39% | 20,949 |
| Jul 14, 2025 | 26.38 | 26.44 | 26.15 | 26.16 | 25.88 | 0.04% | 36,949 |
| Jul 11, 2025 | 26.29 | 26.42 | 26.12 | 26.15 | 25.87 | -0.80% | 9,057 |
| Jul 10, 2025 | 26.35 | 26.50 | 26.14 | 26.36 | 26.08 | 0.15% | 20,871 |
| Jul 9, 2025 | 26.13 | 26.45 | 26.13 | 26.32 | 26.04 | 0.19% | 6,856 |
| Jul 8, 2025 | 26.06 | 26.40 | 26.06 | 26.27 | 25.99 | 0.27% | 16,413 |
| Jul 7, 2025 | 26.36 | 26.36 | 26.11 | 26.20 | 25.92 | -2.24% | 22,223 |
| Jul 3, 2025 | 26.30 | 26.80 | 26.30 | 26.80 | 26.52 | 1.98% | 46,515 |
| Jul 2, 2025 | 26.23 | 26.46 | 26.17 | 26.28 | 26.00 | 0.36% | 280,275 |
| Jul 1, 2025 | 26.27 | 26.34 | 26.02 | 26.19 | 25.91 | -0.13% | 6,595 |
| Jun 30, 2025 | 26.17 | 26.32 | 26.03 | 26.22 | 25.94 | 0.37% | 11,478 |
| Jun 27, 2025 | 26.31 | 26.33 | 26.02 | 26.12 | 25.85 | -1.42% | 5,936 |
| Jun 26, 2025 | 26.04 | 26.50 | 26.03 | 26.50 | 26.22 | 2.21% | 12,251 |
| Jun 25, 2025 | 25.96 | 26.10 | 25.82 | 25.93 | 25.65 | -1.19% | 8,804 |
| Jun 24, 2025 | 25.96 | 26.54 | 25.96 | 26.24 | 25.69 | 0.13% | 29,514 |
| Jun 23, 2025 | 26.03 | 26.31 | 25.92 | 26.21 | 25.65 | 1.06% | 25,916 |
| Jun 20, 2025 | 26.02 | 26.46 | 25.72 | 25.93 | 25.38 | - | 45,465 |
| Jun 18, 2025 | 25.86 | 26.16 | 25.86 | 25.93 | 25.38 | 0.17% | 11,906 |
| Jun 17, 2025 | 25.81 | 26.10 | 25.77 | 25.89 | 25.34 | -0.64% | 5,071 |
| Jun 16, 2025 | 26.19 | 26.19 | 25.93 | 26.05 | 25.50 | 1.14% | 9,133 |
| Jun 13, 2025 | 25.81 | 25.93 | 25.76 | 25.76 | 25.22 | -0.96% | 3,460 |
| Jun 12, 2025 | 26.06 | 26.18 | 25.80 | 26.01 | 25.46 | 1.20% | 8,576 |
| Jun 11, 2025 | 26.50 | 26.50 | 25.70 | 25.70 | 25.16 | -1.40% | 10,013 |
| Jun 10, 2025 | 25.94 | 26.27 | 25.86 | 26.06 | 25.51 | 0.25% | 21,153 |
| Jun 9, 2025 | 26.10 | 26.24 | 26.00 | 26.00 | 25.45 | 0.10% | 9,852 |
| Jun 6, 2025 | 26.07 | 26.13 | 25.76 | 25.97 | 25.42 | 1.33% | 16,366 |
| Jun 5, 2025 | 25.70 | 25.85 | 25.52 | 25.63 | 25.09 | -0.66% | 9,080 |