Skip to main content
Simplify Barrier Income ETF (SBAR)
NYSEARCA: SBAR · Real-Time Price · USD
25.36
-0.10 (-0.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SBAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.4725.4725.2625.3625.36-0.39%96,062
Apr 27, 202625.4025.4625.3225.4625.46-0.76%58,025
Apr 24, 202625.7025.7325.5125.6625.410.29%107,973
Apr 23, 202625.6025.6625.4525.5825.33-0.41%534,760
Apr 22, 202625.5025.6925.5025.6925.440.33%206,252
Apr 21, 202625.5525.6025.4825.6025.350.27%69,157
Apr 20, 202625.6025.6025.4325.5325.28-0.74%128,313
Apr 17, 202625.5525.7425.5425.7225.470.88%184,495
Apr 16, 202625.4725.5025.3325.5025.250.16%118,119
Apr 15, 202625.3125.4825.3125.4625.210.10%74,819
Apr 14, 202625.3225.4625.2425.4325.180.51%80,615
Apr 13, 202625.2025.3025.1025.3025.050.20%68,625
Apr 10, 202625.0725.2525.0525.2525.001.24%84,608
Apr 9, 202624.9025.0224.9024.9424.700.04%196,556
Apr 8, 202625.0025.0024.8624.9324.690.52%55,306
Apr 7, 202624.6924.8024.5324.8024.560.49%219,544
Apr 6, 202624.7024.7224.6024.6824.440.28%138,386
Apr 2, 202624.5024.6124.4524.6124.370.82%74,808
Apr 1, 202624.5524.7124.3424.4124.17-0.53%357,950
Mar 31, 202624.4524.5724.3324.5424.300.99%186,251
Mar 30, 202624.4224.4624.2624.3024.06-0.57%127,680
Mar 27, 202624.4424.5224.4424.4424.20-0.49%71,132
Mar 26, 202624.7124.7124.4824.5624.32-1.80%125,492
Mar 25, 202625.1025.1024.9225.0124.520.20%34,761
Mar 24, 202624.8925.0324.8624.9624.47-0.52%46,665
Mar 23, 202625.0025.1524.9525.0924.600.85%40,237
Mar 20, 202625.0525.0624.8324.8824.39-1.08%66,825
Mar 19, 202625.0325.1725.0025.1524.660.40%80,623
Mar 18, 202625.2325.2325.0325.0524.56-0.83%100,798
Mar 17, 202625.1725.2925.1725.2624.760.80%119,003
Mar 16, 202624.9925.1724.9925.0624.570.60%66,640
Mar 13, 202625.0625.1124.8824.9124.42-0.32%57,375
Mar 12, 202625.2325.2324.9524.9924.50-1.07%111,530
Mar 11, 202625.2125.3325.1425.2624.760.28%237,804
Mar 10, 202625.3425.3925.1725.1924.70-0.67%163,530
Mar 9, 202625.1625.3625.1525.3624.860.48%339,559
Mar 6, 202625.3325.3325.1925.2424.74-0.79%130,241
Mar 5, 202625.4825.5225.2825.4424.94-0.04%134,887
Mar 4, 202625.3825.5525.3825.4524.95-0.27%235,517
Mar 3, 202625.5025.6025.3325.5225.02-0.47%210,351
Mar 2, 202625.5325.6525.4725.6425.14-0.08%81,591
Feb 27, 202625.6125.7025.5425.6625.16-0.19%228,222
Feb 26, 202625.7725.7725.6225.7125.20-0.16%107,893
Feb 25, 202625.5025.7625.5025.7525.240.51%154,188
Feb 24, 202625.5225.6525.4325.6225.12-0.43%99,594
Feb 23, 202625.8225.8825.6225.7324.98-0.43%139,982
Feb 20, 202625.8225.9125.7525.8425.09-0.39%189,643
Feb 19, 202625.8325.9425.7425.9425.180.31%210,426
Feb 18, 202625.8326.0325.7425.8625.110.15%443,327
Feb 17, 202625.7325.9125.6525.8225.07-127,244
Feb 13, 202625.7825.8925.7325.8225.070.37%188,710
Feb 12, 202626.0426.0725.7025.7324.97-1.21%187,118
Feb 11, 202626.0726.1125.8726.0425.280.27%431,635
Feb 10, 202626.0026.1425.9725.9725.210.08%754,893
Feb 9, 202625.8126.1025.8125.9525.19-231,345
Feb 6, 202625.7025.9525.7025.9525.190.93%115,826
Feb 5, 202625.7525.9925.6125.7124.96-0.54%130,423
Feb 4, 202625.9626.0025.7025.8525.10-0.50%274,157
Feb 3, 202626.0726.2325.9125.9825.22-0.50%188,905
Feb 2, 202626.0526.1825.9526.1125.350.04%833,849
Jan 30, 202626.1126.1425.9526.1025.34-0.27%151,979
Jan 29, 202626.1226.2426.0226.1725.410.19%144,385
Jan 28, 202626.1826.2626.0226.1225.36-0.23%611,864
Jan 27, 202626.2126.2226.1426.1825.42-0.68%130,355
Jan 26, 202626.3726.5026.3626.3625.32-0.21%261,203
Jan 23, 202626.3526.5026.2526.4225.37-0.06%128,494
Jan 22, 202626.2326.4526.2326.4325.390.38%107,279
Jan 21, 202626.1926.3426.0626.3325.290.46%185,312
Jan 20, 202626.2826.3226.1326.2125.18-0.46%143,206
Jan 16, 202626.7526.7526.2926.3325.290.11%207,303
Jan 15, 202626.4126.4926.2526.3025.260.34%76,411
Jan 14, 202626.2726.6426.2026.2125.18-0.30%187,332
Jan 13, 202626.4626.7226.2826.2925.25-0.34%99,579
Jan 12, 202626.3526.4526.2926.3825.340.04%155,882
Jan 9, 202626.2326.4226.1826.3725.330.42%62,798
Jan 8, 202626.2526.3826.1726.2625.220.04%114,559
Jan 7, 202626.3226.3526.2326.2525.21-0.49%97,671
Jan 6, 202626.2826.3826.1726.3825.340.30%132,589
Jan 5, 202626.2326.4126.2026.3025.260.31%57,537
Jan 2, 202626.2026.2226.0526.2225.180.23%76,820
Dec 31, 202526.1626.3026.1126.1625.130.04%61,807
Dec 30, 202526.4026.4026.1226.1525.12-0.08%71,078
Dec 29, 202526.2026.3026.1526.1725.14-0.38%53,676
Dec 26, 202526.1926.3226.0926.2725.230.27%52,551
Dec 24, 202526.2426.2726.1526.2025.17-0.08%60,182
Dec 23, 202526.0726.2726.0726.2225.18-0.87%106,423
Dec 22, 202526.5026.5926.3926.4525.140.04%112,443
Dec 19, 202526.3526.5026.2726.4425.130.34%193,792
Dec 18, 202526.1526.3926.1526.3525.040.96%69,321
Dec 17, 202526.2826.3026.0726.1024.80-0.65%99,114
Dec 16, 202526.2526.2726.1126.2724.97-0.11%121,235
Dec 15, 202526.3926.5026.2226.3024.990.50%61,578
Dec 12, 202526.7826.7826.1426.1724.87-0.87%50,556
Dec 11, 202526.4026.5026.2526.4025.090.27%87,529
Dec 10, 202526.2326.5226.1626.3325.020.34%52,956
Dec 9, 202526.1426.3226.1426.2424.940.57%55,223
Dec 8, 202526.2926.2926.0926.0924.79-0.76%62,964
Dec 5, 202526.3226.3526.2026.2924.98-0.42%61,313
Dec 4, 202526.2826.4026.0926.4025.091.27%119,517
Dec 3, 202526.0926.1226.0526.0724.780.19%135,787