Skip to main content
logo
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.78
+0.18 (0.76%)
At close: Aug 1, 2025, 4:00 PM
23.79
+0.01 (0.02%)
After-hours: Aug 1, 2025, 8:00 PM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202523.8023.8323.6023.7823.780.76%97,688
Jul 31, 202523.7423.7423.6023.6023.60-0.30%104,294
Jul 30, 202523.7423.7423.6023.6723.670.08%112,510
Jul 29, 202523.5123.7023.5123.6523.650.38%81,856
Jul 28, 202523.6823.6823.5523.5623.56-0.84%133,628
Jul 25, 202523.7523.7823.6523.7623.610.13%87,016
Jul 24, 202523.6823.7423.6123.7323.58-0.04%102,834
Jul 23, 202523.7023.7523.6923.7423.59-0.08%90,611
Jul 22, 202523.6323.7623.6323.7623.610.76%135,417
Jul 21, 202523.5423.7223.5123.5823.430.30%157,172
Jul 18, 202523.5023.5823.4723.5123.360.21%87,736
Jul 17, 202523.3923.5523.3923.4623.310.09%122,454
Jul 16, 202523.5423.5623.3523.4423.290.17%144,808
Jul 15, 202523.4923.5723.4023.4023.25-0.51%223,367
Jul 14, 202523.5823.5823.4723.5223.37-0.08%212,301
Jul 11, 202523.6623.6623.5223.5423.39-0.59%111,095
Jul 10, 202523.7123.7123.6223.6823.53-0.08%101,961
Jul 9, 202523.6523.7023.5723.7023.550.30%100,656
Jul 8, 202523.6423.6423.5223.6323.480.17%117,730
Jul 7, 202523.7023.7023.5523.5923.44-0.51%138,458
Jul 3, 202523.7023.7123.6323.7123.560.04%108,255
Jul 2, 202523.5523.7023.5523.7023.550.08%116,205
Jul 1, 202523.7223.7223.5823.6823.530.17%250,563
Jun 30, 202523.5523.6823.5523.6423.490.13%104,845
Jun 27, 202523.6823.8023.5723.6123.46-0.34%79,985
Jun 26, 202523.6623.6923.5623.6923.540.38%119,794
Jun 25, 202523.5623.6423.5523.6023.45-0.63%132,632
Jun 24, 202523.5823.7623.5823.7523.450.38%199,969
Jun 23, 202523.7023.7823.6523.6623.360.08%177,993
Jun 20, 202523.7023.7023.5523.6423.340.34%164,860
Jun 18, 202523.6523.6523.5123.5623.26-0.08%176,415
Jun 17, 202523.4523.5823.4523.5823.280.47%194,573
Jun 16, 202523.4323.5623.4323.4723.17-0.09%447,931
Jun 13, 202523.5623.5623.4623.4923.19-0.34%96,374
Jun 12, 202523.5123.6023.5123.5723.270.43%175,540
Jun 11, 202523.5323.5323.4223.4723.17-151,104
Jun 10, 202523.4323.4723.4123.4723.170.26%164,454
Jun 9, 202523.4623.4623.4023.4123.12-0.17%172,751
Jun 6, 202523.5123.5223.4123.4523.15-0.26%137,383
Jun 5, 202523.5923.5923.4623.5123.21-0.01%83,261
Jun 4, 202523.5323.5323.4223.5123.220.55%81,484
Jun 3, 202523.3923.4523.3723.3923.09-0.02%120,812
Jun 2, 202523.4623.4723.3623.3923.10-0.68%236,489
May 30, 202523.5023.5523.4023.5523.250.35%155,445
May 29, 202523.4523.5023.3723.4723.170.29%132,348
May 28, 202523.4223.4523.3223.4023.11-195,160
May 27, 202523.4423.4523.3323.4023.11-0.28%255,254
May 23, 202523.5223.5223.4123.4723.020.36%234,201
May 22, 202523.3523.4623.3323.3822.940.04%140,051
May 21, 202523.4923.6723.3223.3722.93-0.38%156,800