Skip to main content
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.61
-0.05 (-0.21%)
Apr 28, 2025, 4:00 PM EDT - Market closed

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202523.6623.6923.5723.6123.61-0.21%137,980
Apr 25, 202523.6623.6823.5523.6623.660.04%107,579
Apr 24, 202523.6323.7023.6223.6523.500.42%91,991
Apr 23, 202523.8223.8223.5223.5523.400.13%107,958
Apr 22, 202523.6123.6123.4823.5223.370.43%167,532
Apr 21, 202523.5123.5823.4223.4223.27-1.06%141,820
Apr 17, 202523.6823.7223.5723.6723.52-81,433
Apr 16, 202523.5423.6923.5323.6723.520.72%191,944
Apr 15, 202523.3923.5823.3623.5023.350.60%136,330
Apr 14, 202523.3823.6423.2623.3623.21-200,108
Apr 11, 202523.3223.4922.8823.3623.21-0.72%348,528
Apr 10, 202523.7523.8823.4823.5323.38-2.00%391,466
Apr 9, 202523.4424.1523.3024.0123.860.17%1,407,862
Apr 8, 202524.2724.3123.8723.9723.82-1.28%1,051,699
Apr 7, 202524.5424.5824.1924.2824.13-1.30%1,471,448
Apr 4, 202524.7024.7024.5524.6024.45-0.20%914,488
Apr 3, 202524.7124.7124.6324.6524.50-0.20%618,703
Apr 2, 202524.7124.7124.6724.7024.540.08%563,673
Apr 1, 202524.7124.7124.6524.6824.53-574,540
Mar 31, 202524.7024.7024.6224.6824.530.08%386,295
Mar 28, 202524.6924.6924.6424.6624.510.24%271,456
Mar 27, 202524.6024.6324.5924.6024.45-0.02%535,776
Mar 26, 202524.6724.6724.6024.6124.45-0.75%423,421
Mar 25, 202524.7624.8024.7624.7924.490.10%673,580
Mar 24, 202524.8024.8024.7524.7724.46-0.10%470,346
Mar 21, 202524.7524.7924.7524.7924.490.08%775,897
Mar 20, 202524.7724.7724.7424.7724.470.20%614,738
Mar 19, 202524.7224.7524.6724.7224.42-281,225
Mar 18, 202524.7224.7224.6724.7224.42-184,141
Mar 17, 202524.6724.7224.6724.7224.420.20%298,988
Mar 14, 202524.6324.6724.6124.6724.370.15%362,595
Mar 13, 202524.5924.6424.5724.6324.330.17%932,798
Mar 12, 202524.5824.5924.5524.5924.290.04%438,835
Mar 11, 202524.6524.6524.5524.5824.280.04%477,380
Mar 10, 202524.5424.6224.5424.5724.27-0.04%176,706
Mar 7, 202524.5924.6024.5424.5824.28-0.04%515,593
Mar 6, 202524.6024.6024.5124.5924.29-0.12%195,395
Mar 5, 202524.6424.6424.5624.6224.320.16%261,349
Mar 4, 202524.6224.6224.5224.5824.28-0.28%494,433
Mar 3, 202524.6324.6524.5624.6524.350.20%326,951
Feb 28, 202524.6524.6524.5524.6024.30-0.24%348,041
Feb 27, 202524.6224.6624.5624.6624.36-0.04%549,992
Feb 26, 202524.6224.7124.5524.6724.370.28%397,094
Feb 25, 202524.6824.6824.5824.6024.30-0.73%315,720
Feb 24, 202524.8024.8124.7724.7824.330.04%189,044
Feb 21, 202524.8124.8124.7624.7724.32-0.04%267,987
Feb 20, 202524.8124.8124.7624.7824.33-0.04%365,869
Feb 19, 202524.8024.8024.7624.7924.340.12%211,488
Feb 18, 202524.7924.7924.7624.7624.310.04%660,911
Feb 14, 202524.7924.7924.7324.7524.300.16%249,814