Simplify Barrier Income ETF

SBAR
🏛️ usa →
26.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.18 26.35 26.08 26.25 0.1M
2025-09-25 26.23 26.23 26.10 26.10 0.3M
2025-09-24 26.56 26.56 26.40 26.45 0.0M
2025-09-23 26.52 26.52 26.41 26.42 0.0M
2025-09-22 26.46 26.59 26.40 26.53 0.1M
2025-09-19 26.50 26.50 26.31 26.49 0.0M
2025-09-18 26.42 26.53 26.40 26.50 0.0M
2025-09-17 26.35 26.44 26.12 26.36 0.1M
2025-09-16 26.44 26.44 26.33 26.36 0.0M
2025-09-15 26.50 26.50 26.39 26.43 0.0M
2025-09-12 26.32 26.48 26.30 26.38 0.0M
2025-09-11 26.42 26.45 26.27 26.41 0.1M
2025-09-10 26.38 26.50 26.26 26.34 0.1M
2025-09-09 26.33 26.38 26.24 26.32 0.0M
2025-09-08 26.30 26.38 26.25 26.32 0.0M
2025-09-05 26.34 26.34 26.24 26.27 0.0M
2025-09-04 26.12 26.33 26.07 26.26 0.2M
2025-09-03 26.08 26.21 26.00 26.15 0.0M
2025-09-02 26.15 26.15 26.08 26.14 0.0M
2025-08-29 26.24 26.26 26.14 26.19 0.0M
2025-08-28 26.29 26.30 26.22 26.24 0.0M
2025-08-27 26.00 26.26 26.00 26.22 0.0M
2025-08-26 26.14 26.25 25.99 26.00 0.0M
2025-08-25 26.60 26.60 26.40 26.41 0.0M
2025-08-22 26.37 26.63 26.32 26.55 0.0M
2025-08-21 26.16 26.28 26.15 26.15 0.1M
2025-08-20 26.50 26.50 26.15 26.25 0.1M
2025-08-19 26.40 26.44 26.27 26.28 0.0M
2025-08-18 26.36 26.42 26.33 26.37 0.0M
2025-08-15 26.38 26.43 26.30 26.31 0.0M
2025-08-14 26.39 26.42 26.33 26.36 0.0M
2025-08-13 26.50 26.50 26.29 26.45 0.0M
2025-08-12 26.15 26.46 26.10 26.38 0.0M
2025-08-11 26.27 26.31 26.15 26.26 1.2M
2025-08-08 26.34 26.34 26.14 26.27 0.0M
2025-08-07 26.26 26.26 26.02 26.13 0.1M
2025-08-06 26.14 26.23 26.13 26.17 0.0M
2025-08-05 26.28 26.28 26.03 26.08 0.0M
2025-08-04 26.00 26.16 25.96 26.13 0.1M
2025-08-01 26.02 26.02 25.83 25.96 0.1M
2025-07-31 26.21 26.26 26.11 26.26 0.1M
2025-07-30 26.30 26.30 26.15 26.15 0.0M
2025-07-29 26.25 26.31 26.17 26.22 0.0M
2025-07-28 26.49 26.49 26.22 26.22 0.1M
2025-07-25 26.70 26.70 26.35 26.58 0.1M
2025-07-24 26.63 26.63 26.35 26.54 0.0M
2025-07-23 26.60 26.61 26.43 26.45 0.1M
2025-07-22 26.85 26.85 26.35 26.35 0.2M
2025-07-21 26.95 26.95 26.37 26.45 0.2M
2025-07-18 26.59 26.59 26.30 26.33 0.1M
2025-07-17 26.41 26.51 26.17 26.25 0.0M
2025-07-16 26.32 26.46 26.12 26.42 0.0M
2025-07-15 26.30 26.39 26.15 26.26 0.0M
2025-07-14 26.38 26.44 26.15 26.16 0.0M
2025-07-11 26.29 26.42 26.12 26.15 0.0M
2025-07-10 26.35 26.50 26.14 26.36 0.0M
2025-07-09 26.13 26.45 26.13 26.32 0.0M
2025-07-08 26.06 26.40 26.06 26.27 0.0M
2025-07-07 26.36 26.36 26.11 26.20 0.0M
2025-07-03 26.30 26.80 26.30 26.80 0.0M
2025-07-02 26.23 26.46 26.17 26.28 0.3M
2025-07-01 26.27 26.34 26.02 26.19 0.0M
2025-06-30 26.17 26.32 26.03 26.22 0.0M
2025-06-27 26.31 26.33 26.02 26.12 0.0M
2025-06-26 26.04 26.50 26.03 26.50 0.0M
2025-06-25 25.96 26.10 25.82 25.93 0.0M
2025-06-24 25.96 26.54 25.96 26.24 0.0M
2025-06-23 26.03 26.31 25.92 26.21 0.0M
2025-06-20 26.02 26.46 25.72 25.93 0.0M
2025-06-18 25.86 26.16 25.86 25.93 0.0M
2025-06-17 25.81 26.10 25.77 25.89 0.0M
2025-06-16 26.19 26.19 25.93 26.05 0.0M
2025-06-13 25.81 25.93 25.76 25.76 0.0M
2025-06-12 26.06 26.18 25.80 26.01 0.0M
2025-06-11 26.50 26.50 25.70 25.70 0.0M
2025-06-10 25.94 26.27 25.86 26.06 0.0M
2025-06-09 26.10 26.24 26.00 26.00 0.0M
2025-06-06 26.07 26.13 25.76 25.97 0.0M
2025-06-05 25.70 25.85 25.52 25.63 0.0M
2025-06-04 25.92 25.92 25.80 25.80 0.0M
2025-06-03 25.81 25.90 25.75 25.85 0.0M
2025-06-02 25.56 25.76 25.56 25.69 0.0M
2025-05-30 25.68 25.81 25.31 25.31 0.0M
2025-05-29 25.75 25.79 25.44 25.64 0.0M
2025-05-28 25.72 25.72 25.53 25.53 0.0M
2025-05-27 25.71 25.91 25.60 25.91 0.0M
2025-05-23 25.61 25.90 25.48 25.68 0.0M
2025-05-22 25.85 25.87 25.45 25.45 0.0M
2025-05-21 25.94 25.97 25.70 25.70 0.0M
2025-05-20 25.97 26.14 25.96 25.96 0.0M
2025-05-19 26.05 26.19 25.86 26.04 0.0M
2025-05-16 25.90 26.03 25.85 26.01 0.0M
2025-05-15 25.97 26.08 25.63 26.08 0.1M
2025-05-14 25.93 26.30 25.86 26.30 0.0M
2025-05-13 25.97 26.00 25.87 26.00 0.0M
2025-05-12 26.23 26.32 26.04 26.24 0.0M
2025-05-09 25.72 25.95 25.72 25.95 0.0M
2025-05-08 25.98 25.98 25.70 25.95 0.0M
2025-05-07 25.83 25.86 25.72 25.78 0.0M
2025-05-06 25.68 25.68 25.50 25.66 0.0M
2025-05-05 25.77 25.78 25.68 25.71 0.0M
2025-05-02 25.85 26.03 25.81 25.81 0.0M
2025-05-01 25.71 25.95 25.71 25.83 0.0M
2025-04-30 25.36 25.60 25.30 25.54 0.0M
2025-04-29 25.60 25.60 25.60 25.60 0.0M
2025-04-28 25.55 25.55 25.39 25.45 0.0M
2025-04-25 25.34 25.54 25.30 25.42 0.0M
2025-04-24 25.39 25.40 25.25 25.40 0.0M
2025-04-23 25.14 25.14 25.14 25.14 0.0M
2025-04-22 25.08 25.08 25.00 25.00 0.0M
2025-04-21 24.57 24.57 24.57 24.57 0.0M
2025-04-17 24.94 24.94 24.94 24.94 0.0M
2025-04-16 25.00 25.00 24.79 24.79 0.0M
2025-04-15 25.05 25.05 25.05 25.05 0.0M