Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.84
+0.01 (0.04%)
Aug 22, 2025, 4:00 PM - Market closed
BUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.80 | 23.92 | 23.80 | 23.84 | 23.84 | 0.04% | 180,710 |
| Aug 21, 2025 | 23.77 | 23.85 | 23.76 | 23.83 | 23.83 | - | 77,564 |
| Aug 20, 2025 | 23.78 | 23.90 | 23.78 | 23.83 | 23.83 | -0.13% | 86,666 |
| Aug 19, 2025 | 23.73 | 23.88 | 23.73 | 23.86 | 23.86 | 0.38% | 88,073 |
| Aug 18, 2025 | 23.75 | 23.97 | 23.72 | 23.77 | 23.77 | -0.21% | 150,976 |
| Aug 15, 2025 | 23.93 | 23.93 | 23.74 | 23.82 | 23.82 | -0.13% | 259,625 |
| Aug 14, 2025 | 23.92 | 23.92 | 23.79 | 23.85 | 23.85 | 0.04% | 113,522 |
| Aug 13, 2025 | 23.85 | 23.88 | 23.80 | 23.84 | 23.84 | 0.17% | 113,890 |
| Aug 12, 2025 | 23.66 | 23.84 | 23.66 | 23.80 | 23.80 | 0.21% | 112,273 |
| Aug 11, 2025 | 23.80 | 23.89 | 23.75 | 23.75 | 23.75 | -0.29% | 359,054 |
| Aug 8, 2025 | 23.85 | 23.90 | 23.75 | 23.82 | 23.82 | -0.04% | 50,563 |
| Aug 7, 2025 | 23.76 | 23.90 | 23.75 | 23.83 | 23.83 | 0.34% | 87,769 |
| Aug 6, 2025 | 23.89 | 23.91 | 23.75 | 23.75 | 23.75 | -0.29% | 71,474 |
| Aug 5, 2025 | 23.89 | 24.10 | 23.81 | 23.82 | 23.82 | 0.04% | 89,387 |
| Aug 4, 2025 | 23.85 | 23.89 | 23.75 | 23.81 | 23.81 | 0.13% | 111,852 |
| Aug 1, 2025 | 23.80 | 23.83 | 23.60 | 23.78 | 23.78 | 0.76% | 97,705 |
| Jul 31, 2025 | 23.74 | 23.74 | 23.60 | 23.60 | 23.60 | -0.30% | 104,294 |
| Jul 30, 2025 | 23.74 | 23.74 | 23.60 | 23.67 | 23.67 | 0.08% | 112,510 |
| Jul 29, 2025 | 23.51 | 23.70 | 23.51 | 23.65 | 23.65 | 0.38% | 81,856 |
| Jul 28, 2025 | 23.68 | 23.68 | 23.55 | 23.56 | 23.56 | -0.84% | 133,628 |
| Jul 25, 2025 | 23.75 | 23.78 | 23.65 | 23.76 | 23.61 | 0.13% | 87,016 |
| Jul 24, 2025 | 23.68 | 23.74 | 23.61 | 23.73 | 23.58 | -0.04% | 102,834 |
| Jul 23, 2025 | 23.70 | 23.75 | 23.69 | 23.74 | 23.59 | -0.08% | 90,611 |
| Jul 22, 2025 | 23.63 | 23.76 | 23.63 | 23.76 | 23.61 | 0.76% | 135,417 |
| Jul 21, 2025 | 23.54 | 23.72 | 23.51 | 23.58 | 23.43 | 0.30% | 157,172 |
| Jul 18, 2025 | 23.50 | 23.58 | 23.47 | 23.51 | 23.36 | 0.21% | 87,736 |
| Jul 17, 2025 | 23.39 | 23.55 | 23.39 | 23.46 | 23.31 | 0.09% | 122,454 |
| Jul 16, 2025 | 23.54 | 23.56 | 23.35 | 23.44 | 23.29 | 0.17% | 144,808 |
| Jul 15, 2025 | 23.49 | 23.57 | 23.40 | 23.40 | 23.25 | -0.51% | 223,367 |
| Jul 14, 2025 | 23.58 | 23.58 | 23.47 | 23.52 | 23.37 | -0.08% | 212,301 |
| Jul 11, 2025 | 23.66 | 23.66 | 23.52 | 23.54 | 23.39 | -0.59% | 111,095 |
| Jul 10, 2025 | 23.71 | 23.71 | 23.62 | 23.68 | 23.53 | -0.08% | 101,961 |
| Jul 9, 2025 | 23.65 | 23.70 | 23.57 | 23.70 | 23.55 | 0.30% | 100,656 |
| Jul 8, 2025 | 23.64 | 23.64 | 23.52 | 23.63 | 23.48 | 0.17% | 117,730 |
| Jul 7, 2025 | 23.70 | 23.70 | 23.55 | 23.59 | 23.44 | -0.51% | 138,458 |
| Jul 3, 2025 | 23.70 | 23.71 | 23.63 | 23.71 | 23.56 | 0.04% | 108,255 |
| Jul 2, 2025 | 23.55 | 23.70 | 23.55 | 23.70 | 23.55 | 0.08% | 116,205 |
| Jul 1, 2025 | 23.72 | 23.72 | 23.58 | 23.68 | 23.53 | 0.17% | 250,563 |
| Jun 30, 2025 | 23.55 | 23.68 | 23.55 | 23.64 | 23.49 | 0.13% | 104,845 |
| Jun 27, 2025 | 23.68 | 23.80 | 23.57 | 23.61 | 23.46 | -0.34% | 79,985 |
| Jun 26, 2025 | 23.66 | 23.69 | 23.56 | 23.69 | 23.54 | 0.38% | 119,794 |
| Jun 25, 2025 | 23.56 | 23.64 | 23.55 | 23.60 | 23.45 | -0.63% | 132,632 |
| Jun 24, 2025 | 23.58 | 23.76 | 23.58 | 23.75 | 23.45 | 0.38% | 199,969 |
| Jun 23, 2025 | 23.70 | 23.78 | 23.65 | 23.66 | 23.36 | 0.08% | 177,993 |
| Jun 20, 2025 | 23.70 | 23.70 | 23.55 | 23.64 | 23.34 | 0.34% | 164,860 |
| Jun 18, 2025 | 23.65 | 23.65 | 23.51 | 23.56 | 23.26 | -0.08% | 176,415 |
| Jun 17, 2025 | 23.45 | 23.58 | 23.45 | 23.58 | 23.28 | 0.47% | 194,573 |
| Jun 16, 2025 | 23.43 | 23.56 | 23.43 | 23.47 | 23.17 | -0.09% | 447,931 |
| Jun 13, 2025 | 23.56 | 23.56 | 23.46 | 23.49 | 23.19 | -0.34% | 96,374 |
| Jun 12, 2025 | 23.51 | 23.60 | 23.51 | 23.57 | 23.27 | 0.43% | 175,540 |