Simplify Barrier Income ETF (SBAR)
25.64
-0.10
(-0.39%)
USD |
NYSEARCA |
Sep 09, 13:39
SBAR Price : 25.64 for Sept. 9, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 25.71 | 25.78 | 25.66 | 25.74 | 100837.0 |
| Sep 04, 2026 | 25.66 | 25.73 | 25.66 | 25.71 | 85752.00 |
| Sep 03, 2026 | 25.59 | 25.76 | 25.58 | 25.71 | 103020.0 |
| Sep 02, 2026 | 25.53 | 25.66 | 25.53 | 25.63 | 136450.0 |
| Sep 01, 2026 | 25.56 | 25.65 | 25.51 | 25.51 | 114247.0 |
| Aug 31, 2026 | 25.71 | 25.71 | 25.58 | 25.61 | 148467.0 |
| Aug 28, 2026 | 25.78 | 25.78 | 25.60 | 25.70 | 103733.0 |
| Aug 27, 2026 | 25.63 | 25.74 | 25.62 | 25.74 | 127967.0 |
| Aug 26, 2026 | 25.63 | 25.83 | 25.57 | 25.57 | 143075.0 |
| Aug 25, 2026 | 25.90 | 25.90 | 25.80 | 25.86 | 133879.0 |
| Aug 24, 2026 | 25.75 | 25.80 | 25.70 | 25.80 | 159785.0 |
| Aug 21, 2026 | 25.82 | 25.82 | 25.70 | 25.71 | 132784.0 |
| Aug 20, 2026 | 25.75 | 25.79 | 25.68 | 25.68 | 112194.0 |
| Aug 19, 2026 | 25.86 | 25.91 | 25.81 | 25.84 | 126589.0 |
| Aug 18, 2026 | 25.78 | 25.85 | 25.78 | 25.84 | 93462.00 |
| Aug 17, 2026 | 25.80 | 25.87 | 25.78 | 25.78 | 55334.00 |
| Aug 14, 2026 | 25.92 | 25.92 | 25.79 | 25.79 | 106251.0 |
| Aug 13, 2026 | 25.79 | 25.90 | 25.79 | 25.88 | 102577.0 |
| Aug 12, 2026 | 25.82 | 25.86 | 25.76 | 25.83 | 106218.0 |
| Aug 11, 2026 | 25.73 | 25.82 | 25.69 | 25.70 | 76831.00 |
| Aug 10, 2026 | 25.75 | 25.82 | 25.72 | 25.73 | 84693.00 |
| Aug 07, 2026 | 25.69 | 25.78 | 25.63 | 25.75 | 89053.00 |
| Aug 06, 2026 | 25.69 | 25.72 | 25.50 | 25.54 | 112356.0 |
| Aug 05, 2026 | 25.73 | 25.76 | 25.60 | 25.60 | 117073.0 |
| Aug 04, 2026 | 25.52 | 25.89 | 25.52 | 25.89 | 150051.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median