Stock listing
NYSE Arca:SBAR Simplify Barrier Income ETF Stock
Follow Simplify Barrier Income ETF into a list and get an email when it puts out news.
Share price · AMEX:SBAR
$24.90 USD -0.02 (-0.1%)
Close on Nov 2, 2026
- Day range
- $24.83 – $25.06 USDNov 2, 2026
- Volume
- 179,137 sharesNov 2, 2026
- 52-week range
- $24.26 – $26.78 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $3.18M USDMedian day 103,700 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:SBAR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.90 | -0.02 | -0.1% | $24.83 | $25.06 | $24.83 | 179,137 | |
| $24.92 | -0.26 | -1.0% | $25.10 | $25.10 | $24.88 | 98,100 | |
| $25.18 | +0.06 | +0.2% | $25.16 | $25.18 | $25.08 | 140,900 | |
| $25.12 | +0.09 | +0.4% | $25.17 | $25.18 | $25.05 | 89,000 | |
| $25.03 | -0.27 | -1.1% | $25.10 | $25.16 | $25.02 | 230,800 | |
| $25.30 | +0.15 | +0.6% | $25.25 | $25.34 | $25.18 | 76,400 | |
| $25.15 | 0.00 | 0.0% | $25.07 | $25.22 | $25.07 | 134,800 | |
| $25.15 | -0.17 | -0.7% | $25.16 | $25.24 | $25.15 | 137,200 | |
| $25.32 | +0.04 | +0.2% | $25.32 | $25.37 | $25.26 | 122,300 | |
| $25.28 | +0.09 | +0.4% | $25.12 | $25.28 | $25.09 | 103,500 | |
| $25.19 | +0.13 | +0.5% | $25.10 | $25.24 | $25.06 | 122,300 | |
| $25.06 | -0.14 | -0.6% | $25.22 | $25.25 | $25.05 | 129,100 | |
| $25.20 | +0.02 | +0.1% | $25.15 | $25.28 | $25.14 | 92,900 | |
| $25.18 | -0.19 | -0.7% | $25.26 | $25.27 | $25.15 | 79,600 | |
| $25.37 | +0.06 | +0.2% | $25.24 | $25.37 | $25.21 | 59,100 | |
| $25.31 | -0.03 | -0.1% | $25.36 | $25.36 | $25.22 | 80,000 | |
| $25.34 | +0.08 | +0.3% | $25.35 | $25.35 | $25.28 | 76,100 | |
| $25.26 | 0.00 | 0.0% | $25.15 | $25.27 | $25.15 | 93,600 | |
| $25.26 | -0.17 | -0.7% | $25.35 | $25.35 | $25.19 | 84,700 | |
| $25.43 | -0.02 | -0.1% | $25.40 | $25.43 | $25.35 | 139,400 | |
| $25.45 | +0.06 | +0.2% | $25.39 | $25.45 | $25.32 | 90,800 | |
| $25.39 | +0.07 | +0.3% | $25.36 | $25.45 | $25.36 | 180,200 | |
| $25.32 | -0.03 | -0.1% | $25.28 | $25.37 | $25.22 | 677,500 | |
| $25.35 | +0.09 | +0.4% | $25.38 | $25.39 | $25.28 | 55,600 | |
| $25.26 | +0.04 | +0.2% | $25.35 | $25.36 | $25.24 | 96,200 | |
| $25.22 | -0.15 | -0.6% | $25.29 | $25.32 | $25.20 | 91,700 | |
| $25.37 | -0.20 | -0.8% | $25.36 | $25.39 | $25.32 | 101,200 | |
| $25.57 | -0.04 | -0.2% | $25.54 | $25.67 | $25.49 | 143,100 | |
| $25.61 | -0.09 | -0.4% | $25.69 | $25.72 | $25.50 | 391,900 | |
| $25.70 | -0.08 | -0.3% | $25.78 | $25.82 | $25.68 | 140,200 | |
| $25.78 | +0.13 | +0.5% | $25.62 | $25.85 | $25.61 | 152,800 | |
| $25.65 | +0.01 | 0.0% | $25.62 | $25.65 | $25.51 | 93,200 | |
| $25.64 | +0.24 | +0.9% | $25.52 | $25.65 | $25.52 | 76,300 | |
| $25.40 | 0.00 | 0.0% | $25.43 | $25.52 | $25.35 | 103,300 | |
| $25.40 | -0.16 | -0.6% | $25.52 | $25.60 | $25.30 | 175,200 | |
| $25.56 | +0.02 | +0.1% | $25.51 | $25.58 | $25.50 | 88,700 | |
| $25.54 | +0.01 | 0.0% | $25.55 | $25.62 | $25.53 | 48,800 | |
| $25.53 | -0.13 | -0.5% | $25.64 | $25.65 | $25.53 | 67,600 | |
| $25.66 | -0.08 | -0.3% | $25.75 | $25.75 | $25.63 | 87,500 | |
| $25.74 | +0.035 | +0.1% | $25.71 | $25.78 | $25.66 | 100,800 | |
| $25.71 | -0.005 | 0.0% | $25.66 | $25.73 | $25.66 | 85,700 | |
| $25.71 | +0.077 | +0.3% | $25.59 | $25.76 | $25.58 | 103,000 | |
| $25.63 | +0.123 | +0.5% | $25.53 | $25.66 | $25.53 | 136,400 | |
| $25.51 | -0.096 | -0.4% | $25.56 | $25.65 | $25.51 | 114,200 | |
| $25.61 | -0.094 | -0.4% | $25.71 | $25.71 | $25.58 | 148,500 | |
| $25.70 | -0.04 | -0.2% | $25.78 | $25.78 | $25.60 | 103,700 | |
| $25.74 | +0.17 | +0.7% | $25.63 | $25.74 | $25.62 | 128,000 | |
| $25.57 | -0.29 | -1.1% | $25.63 | $25.83 | $25.57 | 143,100 | |
| $25.86 | +0.06 | +0.2% | $25.90 | $25.90 | $25.80 | 133,800 | |
| $25.80 | +0.09 | +0.4% | $25.75 | $25.80 | $25.70 | 159,600 | |
| $25.71 | +0.03 | +0.1% | $25.82 | $25.82 | $25.70 | 131,500 | |
| $25.68 | -0.16 | -0.6% | $25.75 | $25.79 | $25.68 | 112,200 | |
| $25.84 | 0.00 | 0.0% | $25.86 | $25.91 | $25.81 | 126,600 | |
| $25.84 | +0.06 | +0.2% | $25.78 | $25.85 | $25.78 | 93,500 | |
| $25.78 | -0.01 | 0.0% | $25.80 | $25.87 | $25.78 | 55,300 | |
| $25.79 | -0.09 | -0.3% | $25.92 | $25.92 | $25.79 | 106,300 | |
| $25.88 | +0.05 | +0.2% | $25.79 | $25.90 | $25.79 | 102,600 | |
| $25.83 | +0.13 | +0.5% | $25.82 | $25.86 | $25.76 | 106,200 | |
| $25.70 | -0.03 | -0.1% | $25.73 | $25.82 | $25.69 | 76,800 | |
| $25.73 | -0.02 | -0.1% | $25.75 | $25.82 | $25.72 | 84,700 | |
| $25.75 | +0.21 | +0.8% | $25.69 | $25.78 | $25.63 | 89,100 | |
| $25.54 | -0.06 | -0.2% | $25.69 | $25.72 | $25.50 | 112,400 | |
| $25.60 | -0.29 | -1.1% | $25.73 | $25.76 | $25.60 | 117,100 | |
| $25.89 | +0.48 | +1.9% | $25.52 | $25.89 | $25.52 | 150,100 | |
| $25.41 | +0.12 | +0.5% | $25.29 | $25.47 | $25.27 | 171,700 |
- Ticker
- NYSE Arca:SBAR
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Simplify Barrier Income ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Simplify Barrier Income ETF.