Skip to main content
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.57
+0.10 (0.43%)
Jun 12, 2025, 4:00 PM - Market closed

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202523.5123.6023.5123.5723.570.43%175,540
Jun 11, 202523.5323.5323.4223.4723.47-151,104
Jun 10, 202523.4323.4723.4123.4723.470.26%164,454
Jun 9, 202523.4623.4623.4023.4123.41-0.17%172,751
Jun 6, 202523.5123.5223.4123.4523.45-0.26%137,383
Jun 5, 202523.5923.5923.4623.5123.51-0.01%83,261
Jun 4, 202523.5323.5323.4223.5123.510.55%81,484
Jun 3, 202523.3923.4523.3723.3923.39-0.02%120,812
Jun 2, 202523.4623.4723.3623.3923.39-0.68%236,489
May 30, 202523.5023.5523.4023.5523.550.35%155,445
May 29, 202523.4523.5023.3723.4723.470.29%132,348
May 28, 202523.4223.4523.3223.4023.40-195,160
May 27, 202523.4423.4523.3323.4023.40-0.28%255,254
May 23, 202523.5223.5223.4123.4723.320.36%234,201
May 22, 202523.3523.4623.3323.3823.230.04%140,051
May 21, 202523.4923.6723.3223.3723.22-0.38%156,800
May 20, 202523.4223.5023.4123.4623.31-0.51%111,520
May 19, 202523.4423.5823.2923.5823.43-75,685
May 16, 202523.5323.6623.5123.5823.430.47%152,995
May 15, 202523.4523.5623.4323.4723.320.26%80,674
May 14, 202523.5323.5623.3823.4123.26-0.17%258,678
May 13, 202523.5723.5923.4423.4523.30-0.30%145,362
May 12, 202523.5423.5723.4823.5223.37-0.13%278,425
May 9, 202523.5123.6223.5123.5523.400.04%109,413
May 8, 202523.7123.7123.5023.5423.39-0.68%1,002,968
May 7, 202523.6623.7023.6123.7023.550.38%269,225
May 6, 202523.5423.6523.5023.6123.460.25%177,547
May 5, 202523.6223.6723.5523.5523.40-0.25%214,541
May 2, 202523.6723.7823.5823.6123.46-0.38%219,734
May 1, 202523.8023.8023.6623.7023.55-272,821
Apr 30, 202523.7123.7823.6823.7023.55-0.17%264,185
Apr 29, 202523.7323.7423.6523.7423.590.55%67,827
Apr 28, 202523.6623.6923.5723.6123.46-0.21%137,980
Apr 25, 202523.6623.6823.5523.6623.510.04%107,579
Apr 24, 202523.6323.7023.6223.6523.350.42%91,991
Apr 23, 202523.8223.8223.5223.5523.250.13%107,958
Apr 22, 202523.6123.6123.4823.5223.220.43%167,532
Apr 21, 202523.5123.5823.4223.4223.12-1.06%141,820
Apr 17, 202523.6823.7223.5723.6723.37-81,433
Apr 16, 202523.5423.6923.5323.6723.370.72%191,944
Apr 15, 202523.3923.5823.3623.5023.200.60%136,330
Apr 14, 202523.3823.6423.2623.3623.07-200,108
Apr 11, 202523.3223.4922.8823.3623.07-0.72%348,528
Apr 10, 202523.7523.8823.4823.5323.23-2.00%391,466
Apr 9, 202523.4424.1523.3024.0123.710.17%1,407,862
Apr 8, 202524.2724.3123.8723.9723.67-1.28%1,051,699
Apr 7, 202524.5424.5824.1924.2823.97-1.30%1,471,448
Apr 4, 202524.7024.7024.5524.6024.29-0.20%914,488
Apr 3, 202524.7124.7124.6324.6524.34-0.20%618,703
Apr 2, 202524.7124.7124.6724.7024.390.08%563,673