Skip to main content
Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
25.24
-0.20 (-0.79%)
Mar 6, 2026, 4:00 PM EST - Market closed

SBAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.3325.3325.1925.2425.24-0.79%130,039
Mar 5, 202625.4825.5225.2825.4425.44-0.04%134,887
Mar 4, 202625.3825.5525.3825.4525.45-0.27%235,517
Mar 3, 202625.5025.6025.3325.5225.52-0.47%210,351
Mar 2, 202625.5325.6525.4725.6425.64-0.08%81,591
Feb 27, 202625.6125.7025.5425.6625.66-0.19%228,222
Feb 26, 202625.7725.7725.6225.7125.71-0.16%107,798
Feb 25, 202625.5025.7625.5025.7525.750.51%154,021
Feb 24, 202625.5225.6525.4325.6225.62-0.43%99,594
Feb 23, 202625.8225.8825.6225.7325.48-0.43%139,982
Feb 20, 202625.8225.9125.7525.8425.59-0.39%189,643
Feb 19, 202625.8325.9425.7425.9425.690.31%210,426
Feb 18, 202625.8326.0325.7425.8625.610.15%443,327
Feb 17, 202625.7325.9125.6525.8225.57-127,244
Feb 13, 202625.7825.8925.7325.8225.570.37%188,710
Feb 12, 202626.0426.0725.7025.7325.48-1.21%187,118
Feb 11, 202626.0726.1125.8726.0425.790.27%431,635
Feb 10, 202626.0026.1425.9725.9725.720.08%754,893
Feb 9, 202625.8126.1025.8125.9525.70-231,345
Feb 6, 202625.7025.9525.7025.9525.700.93%115,826
Feb 5, 202625.7525.9925.6125.7125.46-0.54%130,423
Feb 4, 202625.9626.0025.7025.8525.60-0.50%274,157
Feb 3, 202626.0726.2325.9125.9825.73-0.50%188,905
Feb 2, 202626.0526.1825.9526.1125.860.04%833,849
Jan 30, 202626.1126.1425.9526.1025.85-0.27%151,979
Jan 29, 202626.1226.2426.0226.1725.920.19%144,385
Jan 28, 202626.1826.2626.0226.1225.87-0.23%611,864
Jan 27, 202626.2126.2226.1426.1825.93-0.68%130,355
Jan 26, 202626.3726.5026.3626.3625.83-0.21%261,203
Jan 23, 202626.3526.5026.2526.4225.88-0.06%128,494
Jan 22, 202626.2326.4526.2326.4325.900.38%107,279
Jan 21, 202626.1926.3426.0626.3325.800.46%185,312
Jan 20, 202626.2826.3226.1326.2125.68-0.46%143,206
Jan 16, 202626.7526.7526.2926.3325.800.11%207,303
Jan 15, 202626.4126.4926.2526.3025.770.34%76,411
Jan 14, 202626.2726.6426.2026.2125.68-0.30%187,332
Jan 13, 202626.4626.7226.2826.2925.76-0.34%99,579
Jan 12, 202626.3526.4526.2926.3825.850.04%155,882
Jan 9, 202626.2326.4226.1826.3725.840.42%62,798
Jan 8, 202626.2526.3826.1726.2625.730.04%114,559
Jan 7, 202626.3226.3526.2326.2525.72-0.49%97,671
Jan 6, 202626.2826.3826.1726.3825.850.30%132,589
Jan 5, 202626.2326.4126.2026.3025.770.31%57,537
Jan 2, 202626.2026.2226.0526.2225.690.23%76,820
Dec 31, 202526.1626.3026.1126.1625.630.04%61,807
Dec 30, 202526.4026.4026.1226.1525.62-0.08%71,078
Dec 29, 202526.2026.3026.1526.1725.64-0.38%53,676
Dec 26, 202526.1926.3226.0926.2725.740.27%52,551
Dec 24, 202526.2426.2726.1526.2025.67-0.08%60,182
Dec 23, 202526.0726.2726.0726.2225.69-0.87%106,423
Dec 22, 202526.5026.5926.3926.4525.640.04%112,443
Dec 19, 202526.3526.5026.2726.4425.630.34%193,792
Dec 18, 202526.1526.3926.1526.3525.540.96%69,321
Dec 17, 202526.2826.3026.0726.1025.30-0.65%99,114
Dec 16, 202526.2526.2726.1126.2725.47-0.11%121,235
Dec 15, 202526.3926.5026.2226.3025.500.50%61,578
Dec 12, 202526.7826.7826.1426.1725.37-0.87%50,556
Dec 11, 202526.4026.5026.2526.4025.590.27%87,529
Dec 10, 202526.2326.5226.1626.3325.520.34%52,956
Dec 9, 202526.1426.3226.1426.2425.440.57%55,223
Dec 8, 202526.2926.2926.0926.0925.29-0.76%62,964
Dec 5, 202526.3226.3526.2026.2925.49-0.42%61,313
Dec 4, 202526.2826.4026.0926.4025.591.27%119,517
Dec 3, 202526.0926.1226.0526.0725.270.19%135,787
Dec 2, 202526.1426.1726.0026.0225.220.31%79,411
Dec 1, 202526.0926.1025.9225.9425.15-0.57%71,579
Nov 28, 202526.0026.0925.9526.0925.290.46%30,449
Nov 26, 202525.9826.0425.7925.9725.180.85%54,958
Nov 25, 202525.7225.8525.5725.7524.960.94%125,658
Nov 24, 202525.5125.6725.3125.5124.730.51%263,063
Nov 21, 202525.3925.6325.2225.3824.60-0.86%288,888
Nov 20, 202525.9726.0625.5525.6024.55-0.95%105,882
Nov 19, 202525.7725.9925.7525.8524.780.04%66,602
Nov 18, 202525.7225.8925.6325.8424.770.33%43,846
Nov 17, 202525.8526.0325.7125.7524.69-0.60%107,532
Nov 14, 202525.8926.0825.8225.9124.840.10%70,590
Nov 13, 202526.2926.2925.8625.8824.81-1.09%68,166
Nov 12, 202526.2126.2826.1126.1725.09-0.02%59,507
Nov 11, 202526.0926.2826.0626.1725.09-0.38%76,832
Nov 10, 202526.3926.3926.1426.2725.190.69%203,014
Nov 7, 202525.8826.1725.8826.0925.010.73%213,516
Nov 6, 202526.0726.2025.9025.9024.83-0.80%181,193
Nov 5, 202525.9626.2525.9626.1125.030.35%120,466
Nov 4, 202526.0026.2126.0026.0224.95-0.31%90,932
Nov 3, 202526.2326.2325.9926.1025.02-0.46%288,824
Oct 31, 202526.1926.2526.0526.2225.140.46%174,266
Oct 30, 202526.1026.2526.0526.1025.02-0.23%81,246
Oct 29, 202526.4026.4026.1526.1625.08-0.30%112,551
Oct 28, 202526.4126.4126.1326.2425.16-1.43%120,518
Oct 27, 202526.6726.6726.4626.6225.250.64%51,991
Oct 24, 202526.2126.5826.2126.4525.090.69%93,020
Oct 23, 202526.2726.5026.2726.2724.92-0.11%75,973
Oct 22, 202526.3726.4226.0926.3024.95-0.30%56,577
Oct 21, 202526.5026.5026.2426.3825.030.34%57,979
Oct 20, 202526.2426.4726.2326.2924.94-0.04%55,921
Oct 17, 202526.0526.3526.0526.3024.950.57%79,939
Oct 16, 202526.2826.3026.1126.1524.81-0.23%70,442
Oct 15, 202526.3026.4626.1026.2124.87-0.38%89,838
Oct 14, 202526.2526.3326.0526.3124.960.38%74,292
Oct 13, 202526.1126.4626.1126.2124.871.12%69,675