ARCX
Datos históricos de Simplify Barrier Income ETF
Simplify Barrier Income ETF · SBAR
$25.34
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:25 UTC
- Variación en el periodo
- −2.24%
- Máximo
- US$26.78
- 12 de diciembre de 2025
- Mínimo
- US$24.26
- 30 de marzo de 2026
- Volumen medio diario
- 0.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.35 | 25.35 | 25.28 | 25.34 | +0.32% | 76,079.738 |
| 8 oct 2026 | 25.15 | 25.26 | 25.15 | 25.26 | 0.00% | 93,656.943 |
| 7 oct 2026 | 25.35 | 25.35 | 25.19 | 25.26 | −0.67% | 84,695.671 |
| 6 oct 2026 | 25.40 | 25.43 | 25.35 | 25.43 | −0.08% | 139,387.783 |
| 5 oct 2026 | 25.39 | 25.45 | 25.32 | 25.45 | +0.24% | 90,793.645 |
| 2 oct 2026 | 25.36 | 25.45 | 25.36 | 25.39 | +0.28% | 180,210.514 |
| 1 oct 2026 | 25.28 | 25.37 | 25.22 | 25.32 | −0.12% | 677,458.063 |
| 30 sep 2026 | 25.38 | 25.39 | 25.28 | 25.35 | +0.36% | 55,635.746 |
| 29 sep 2026 | 25.35 | 25.36 | 25.24 | 25.26 | +0.16% | 96,230.473 |
| 28 sep 2026 | 25.29 | 25.32 | 25.20 | 25.22 | −0.59% | 91,727.263 |
| 25 sep 2026 | 25.36 | 25.39 | 25.32 | 25.37 | −0.78% | 101,201.737 |
| 24 sep 2026 | 25.54 | 25.67 | 25.49 | 25.57 | −0.16% | 143,189.976 |
| 23 sep 2026 | 25.69 | 25.72 | 25.50 | 25.61 | −0.35% | 391,860.264 |
| 22 sep 2026 | 25.78 | 25.82 | 25.68 | 25.70 | −0.31% | 140,181.586 |
| 21 sep 2026 | 25.62 | 25.85 | 25.60 | 25.78 | +0.51% | 152,774.738 |
| 18 sep 2026 | 25.62 | 25.65 | 25.51 | 25.65 | +0.04% | 93,158.558 |
| 17 sep 2026 | 25.52 | 25.65 | 25.52 | 25.64 | +0.94% | 76,325.13 |
| 16 sep 2026 | 25.43 | 25.52 | 25.35 | 25.40 | 0.00% | 103,384.814 |
| 15 sep 2026 | 25.52 | 25.60 | 25.30 | 25.40 | −0.63% | 175,239.416 |
| 14 sep 2026 | 25.51 | 25.58 | 25.50 | 25.56 | +0.08% | 88,715 |
| 11 sep 2026 | 25.55 | 25.62 | 25.53 | 25.54 | +0.04% | 48,777.303 |
| 10 sep 2026 | 25.64 | 25.65 | 25.53 | 25.53 | −0.50% | 67,577.111 |
| 9 sep 2026 | 25.75 | 25.75 | 25.63 | 25.66 | −0.31% | 87,497.704 |
| 8 sep 2026 | 25.71 | 25.78 | 25.66 | 25.74 | +0.14% | 100,837.243 |
| 4 sep 2026 | 25.66 | 25.73 | 25.66 | 25.71 | −0.02% | 85,751.796 |
| 3 sep 2026 | 25.59 | 25.76 | 25.58 | 25.71 | +0.30% | 103,019.888 |
| 2 sep 2026 | 25.53 | 25.66 | 25.53 | 25.63 | +0.48% | 136,449.732 |
| 1 sep 2026 | 25.56 | 25.65 | 25.51 | 25.51 | −0.37% | 114,247.351 |
| 31 ago 2026 | 25.71 | 25.71 | 25.58 | 25.61 | −0.37% | 148,467.953 |
| 28 ago 2026 | 25.78 | 25.78 | 25.60 | 25.70 | −0.16% | 103,732.95 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.