MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SBAR — Simplify Barrier Income ETF
NYSE ArcaSimplify Barrier Income ETF
$25.26
-0.17(-0.67%)
- O
- 25.35
- H
- 25.35
- L
- 25.19
- V
- 84.68K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.26
Period Return-0.63%
Period High$26.95
Period Low$24.26
Avg Daily Volume115.2K
Total Trading Days365
SBAR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $25.35 | $25.35 | $25.19 | $25.26 | $-0.17 | -0.67% | 84,678 | $25.25 | $25.19 $25.35 |
| Oct 6, 2026 | $25.40 | $25.43 | $25.35 | $25.43 | $-0.02 | -0.08% | 139,388 | $25.39 | $25.35 $25.43 |
| Oct 5, 2026 | $25.39 | $25.45 | $25.32 | $25.45 | +$0.06 | +0.24% | 90,794 | $25.39 | $25.32 $25.45 |
| Oct 2, 2026 | $25.36 | $25.45 | $25.36 | $25.39 | +$0.07 | +0.28% | 180,211 | $25.42 | $25.36 $25.45 |
| Oct 1, 2026 | $25.28 | $25.37 | $25.22 | $25.32 | $-0.03 | -0.12% | 677,458 | $25.33 | $25.22 $25.37 |
| Sep 30, 2026 | $25.38 | $25.39 | $25.28 | $25.35 | +$0.09 | +0.36% | 55,636 | $25.35 | $25.28 $25.39 |
| Sep 29, 2026 | $25.35 | $25.36 | $25.24 | $25.26 | +$0.04 | +0.16% | 96,230 | $25.30 | $25.24 $25.36 |
| Sep 28, 2026 | $25.29 | $25.32 | $25.20 | $25.22 | $-0.15 | -0.59% | 91,727 | $25.25 | $25.20 $25.32 |
| Sep 25, 2026 | $25.36 | $25.39 | $25.32 | $25.37 | $-0.20 | -0.78% | 101,202 | $25.36 | $25.32 $25.39 |
| Sep 24, 2026 | $25.54 | $25.67 | $25.49 | $25.57 | $-0.04 | -0.16% | 143,190 | $25.57 | $25.49 $25.67 |
| Sep 23, 2026 | $25.69 | $25.72 | $25.50 | $25.61 | $-0.09 | -0.35% | 391,860 | $25.56 | $25.50 $25.72 |
| Sep 22, 2026 | $25.78 | $25.82 | $25.68 | $25.70 | $-0.08 | -0.31% | 140,182 | $25.75 | $25.68 $25.82 |
| Sep 21, 2026 | $25.62 | $25.85 | $25.60 | $25.78 | +$0.13 | +0.51% | 152,775 | $25.74 | $25.60 $25.85 |
| Sep 18, 2026 | $25.62 | $25.65 | $25.51 | $25.65 | +$0.01 | +0.04% | 93,159 | $25.58 | $25.51 $25.65 |
| Sep 17, 2026 | $25.52 | $25.65 | $25.52 | $25.64 | +$0.24 | +0.94% | 76,325 | $25.62 | $25.52 $25.65 |
| Sep 16, 2026 | $25.43 | $25.52 | $25.35 | $25.40 | +$0.00 | +0.00% | 103,385 | $25.44 | $25.35 $25.52 |
| Sep 15, 2026 | $25.52 | $25.60 | $25.30 | $25.40 | $-0.16 | -0.63% | 175,239 | $25.47 | $25.30 $25.60 |
| Sep 14, 2026 | $25.51 | $25.58 | $25.50 | $25.56 | +$0.02 | +0.08% | 88,715 | $25.54 | $25.50 $25.58 |
| Sep 11, 2026 | $25.55 | $25.62 | $25.53 | $25.54 | +$0.01 | +0.04% | 48,777 | $25.57 | $25.53 $25.62 |
| Sep 10, 2026 | $25.64 | $25.65 | $25.53 | $25.53 | $-0.13 | -0.50% | 67,577 | $25.58 | $25.53 $25.65 |
| Sep 9, 2026 | $25.75 | $25.75 | $25.63 | $25.66 | $-0.08 | -0.31% | 87,498 | $25.67 | $25.63 $25.75 |
| Sep 8, 2026 | $25.71 | $25.78 | $25.66 | $25.74 | +$0.03 | +0.14% | 100,837 | $25.73 | $25.66 $25.78 |
| Sep 4, 2026 | $25.66 | $25.73 | $25.66 | $25.71 | $-0.00 | -0.02% | 85,752 | $25.70 | $25.66 $25.73 |
| Sep 3, 2026 | $25.59 | $25.76 | $25.58 | $25.71 | +$0.08 | +0.30% | 103,020 | $25.68 | $25.58 $25.76 |
| Sep 2, 2026 | $25.53 | $25.66 | $25.53 | $25.63 | +$0.12 | +0.48% | 136,450 | $25.62 | $25.53 $25.66 |
| Sep 1, 2026 | $25.56 | $25.65 | $25.51 | $25.51 | $-0.10 | -0.37% | 114,247 | $25.55 | $25.51 $25.65 |
| Aug 31, 2026 | $25.71 | $25.71 | $25.58 | $25.61 | $-0.09 | -0.37% | 148,468 | $25.65 | $25.58 $25.71 |
| Aug 28, 2026 | $25.78 | $25.78 | $25.60 | $25.70 | $-0.04 | -0.16% | 103,733 | $25.68 | $25.60 $25.78 |
| Aug 27, 2026 | $25.63 | $25.74 | $25.62 | $25.74 | +$0.17 | +0.66% | 127,967 | $25.68 | $25.62 $25.74 |
| Aug 26, 2026 | $25.63 | $25.83 | $25.57 | $25.57 | $-0.29 | -1.12% | 143,075 | $25.60 | $25.57 $25.83 |