Skip to main content
Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
26.29
-0.11 (-0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed

SBAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3226.3526.2026.2926.29-0.42%61,312
Dec 4, 202526.2826.4026.0926.4026.401.27%119,517
Dec 3, 202526.0926.1226.0526.0726.070.19%135,787
Dec 2, 202526.1426.1726.0026.0226.020.31%79,411
Dec 1, 202526.0926.1025.9225.9425.94-0.57%71,579
Nov 28, 202526.0026.0925.9526.0926.090.46%30,449
Nov 26, 202525.9826.0425.7925.9725.970.85%54,958
Nov 25, 202525.7225.8525.5725.7525.750.94%125,658
Nov 24, 202525.5125.6725.3125.5125.510.51%263,063
Nov 21, 202525.3925.6325.2225.3825.38-0.86%288,888
Nov 20, 202525.9726.0625.5525.6025.32-0.95%105,882
Nov 19, 202525.7725.9925.7525.8525.560.04%66,602
Nov 18, 202525.7225.8925.6325.8425.550.33%43,846
Nov 17, 202525.8526.0325.7125.7525.47-0.60%107,532
Nov 14, 202525.8926.0825.8225.9125.620.10%70,590
Nov 13, 202526.2926.2925.8625.8825.60-1.09%68,166
Nov 12, 202526.2126.2826.1126.1725.88-0.02%59,507
Nov 11, 202526.0926.2826.0626.1725.88-0.38%76,832
Nov 10, 202526.3926.3926.1426.2725.980.69%203,014
Nov 7, 202525.8826.1725.8826.0925.800.73%213,516
Nov 6, 202526.0726.2025.9025.9025.62-0.80%181,193
Nov 5, 202525.9626.2525.9626.1125.820.35%120,466
Nov 4, 202526.0026.2126.0026.0225.74-0.31%90,932
Nov 3, 202526.2326.2325.9926.1025.81-0.46%288,824
Oct 31, 202526.1926.2526.0526.2225.930.46%174,266
Oct 30, 202526.1026.2526.0526.1025.81-0.23%81,246
Oct 29, 202526.4026.4026.1526.1625.87-0.30%112,551
Oct 28, 202526.4126.4126.1326.2425.95-1.43%120,518
Oct 27, 202526.6726.6726.4626.6226.050.64%51,991
Oct 24, 202526.2126.5826.2126.4525.890.69%93,020
Oct 23, 202526.2726.5026.2726.2725.71-0.11%75,973
Oct 22, 202526.3726.4226.0926.3025.74-0.30%56,577
Oct 21, 202526.5026.5026.2426.3825.820.34%57,979
Oct 20, 202526.2426.4726.2326.2925.73-0.04%55,921
Oct 17, 202526.0526.3526.0526.3025.740.57%79,939
Oct 16, 202526.2826.3026.1126.1525.59-0.23%70,442
Oct 15, 202526.3026.4626.1026.2125.65-0.38%89,838
Oct 14, 202526.2526.3326.0526.3125.750.38%74,292
Oct 13, 202526.1126.4626.1126.2125.651.12%69,675
Oct 10, 202526.0626.4025.9225.9225.37-0.61%71,854
Oct 9, 202526.2226.3826.0826.0825.52-0.46%33,023
Oct 8, 202526.0826.4126.0826.2025.640.38%124,079
Oct 7, 202526.1626.3226.0826.1025.54-0.57%103,836
Oct 6, 202526.1526.3526.1126.2525.69-0.15%73,144
Oct 3, 202526.2526.3226.1426.2925.73-49,889
Oct 2, 202526.2126.3026.0826.2925.730.34%161,146
Oct 1, 202526.2626.2825.9626.2025.64-0.23%101,846
Sep 30, 202526.2526.3026.1526.2625.700.08%282,287
Sep 29, 202526.2326.3326.1526.2425.68-0.04%82,351
Sep 26, 202526.1826.3526.0826.2525.690.57%109,658
Sep 25, 202526.2326.2326.1026.1025.54-1.32%255,876
Sep 24, 202526.5626.5626.4026.4525.610.13%46,377
Sep 23, 202526.5226.5226.4126.4225.58-0.43%25,470
Sep 22, 202526.4626.5926.4026.5325.690.15%57,653
Sep 19, 202526.5026.5026.3126.4925.65-0.04%49,439
Sep 18, 202526.4226.5326.4026.5025.660.53%33,961
Sep 17, 202526.3526.4426.1226.3625.52-100,547
Sep 16, 202526.4426.4426.3326.3625.52-0.26%48,200
Sep 15, 202526.5026.5026.3926.4325.590.19%47,078
Sep 12, 202526.3226.4826.3026.3825.54-0.11%38,861
Sep 11, 202526.4226.4526.2726.4125.570.27%81,368
Sep 10, 202526.3826.5026.2626.3425.500.08%76,419
Sep 9, 202526.3326.3826.2426.3225.49-32,016
Sep 8, 202526.3026.3826.2526.3225.490.19%34,375
Sep 5, 202526.3426.3426.2426.2725.440.04%27,736
Sep 4, 202526.1226.3326.0726.2625.430.42%224,211
Sep 3, 202526.0826.2126.0026.1525.320.04%39,444
Sep 2, 202526.1526.1526.0826.1425.31-0.19%41,890
Aug 29, 202526.2426.2626.1426.1925.36-0.19%28,703
Aug 28, 202526.2926.3026.2226.2425.410.08%29,291
Aug 27, 202526.0026.2626.0026.2225.390.85%45,739
Aug 26, 202526.1426.2525.9926.0025.18-1.55%32,017
Aug 25, 202526.6026.6026.4026.4125.30-0.53%47,878
Aug 22, 202526.3726.6326.3226.5525.441.53%36,738
Aug 21, 202526.1626.2826.1526.1525.05-0.38%70,281
Aug 20, 202526.5026.5026.1526.2525.15-0.11%56,326
Aug 19, 202526.4026.4426.2726.2825.18-0.34%40,187
Aug 18, 202526.3626.4226.3326.3725.260.23%39,937
Aug 15, 202526.3826.4326.3026.3125.21-0.19%28,617
Aug 14, 202526.3926.4226.3326.3625.25-0.34%49,221
Aug 13, 202526.5026.5026.2926.4525.340.27%44,862
Aug 12, 202526.1526.4626.1026.3825.270.46%40,903
Aug 11, 202526.2726.3126.1526.2625.16-0.04%1,240,606
Aug 8, 202526.3426.3426.1426.2725.170.54%34,635
Aug 7, 202526.2626.2626.0226.1325.03-0.15%88,276
Aug 6, 202526.1426.2326.1326.1725.070.35%38,971
Aug 5, 202526.2826.2826.0326.0824.99-0.19%44,997
Aug 4, 202526.0026.1625.9626.1325.030.65%100,510
Aug 1, 202526.0226.0225.8325.9624.87-1.14%117,661
Jul 31, 202526.2126.2626.1126.2625.160.42%99,036
Jul 30, 202526.3026.3026.1526.1525.05-0.27%37,029
Jul 29, 202526.2526.3126.1726.2225.12-32,277
Jul 28, 202526.4926.4926.2226.2225.12-1.35%53,215
Jul 25, 202526.7026.7026.3526.5825.200.15%60,084
Jul 24, 202526.6326.6326.3526.5425.160.34%45,300
Jul 23, 202526.6026.6126.4326.4525.070.38%92,902
Jul 22, 202526.8526.8526.3526.3524.98-0.38%193,862
Jul 21, 202526.9526.9526.3726.4525.070.46%152,386
Jul 18, 202526.5926.5926.3026.3324.960.30%63,533
Jul 17, 202526.4126.5126.1726.2524.88-0.64%31,734