Skip to main content
Simplify Stable Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
24.67
+0.02 (0.08%)
Nov 21, 2024, 11:45 AM EST - Market open

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.6624.6724.6124.6524.65-0.04%74,661
Nov 19, 202424.7424.7424.5624.6624.66-0.04%66,741
Nov 18, 202424.6824.6924.5824.6724.670.08%75,671
Nov 15, 202424.6424.6624.6324.6524.650.08%59,131
Nov 14, 202424.6224.6524.6224.6324.63-44,305
Nov 13, 202424.6524.6524.5624.6324.630.10%27,057
Nov 12, 202424.6024.6624.5824.6124.610.07%70,096
Nov 11, 202424.6424.6424.5424.5924.590.08%26,930
Nov 8, 202424.5024.6024.5024.5724.570.29%70,554
Nov 7, 202424.5624.6124.5024.5024.50-0.20%66,967
Nov 6, 202424.4724.5624.4124.5524.55-48,940
Nov 5, 202424.4724.5524.4224.5524.550.33%82,721
Nov 4, 202424.3724.4824.3724.4724.470.29%88,294
Nov 1, 202424.5024.5024.3624.4024.400.21%42,118
Oct 31, 202424.3624.4724.3524.3524.35-0.20%55,103
Oct 30, 202424.3924.4424.3724.4024.400.21%76,918
Oct 29, 202424.3824.4424.3524.3524.35-0.16%72,578
Oct 28, 202424.4524.4924.3324.3924.39-0.29%73,172
Oct 25, 202424.5624.6124.4624.4624.32-0.57%122,328
Oct 24, 202424.4924.6024.4924.6024.460.41%89,741
Oct 23, 202424.5424.6224.4924.5024.36-0.16%43,266
Oct 22, 202424.5824.6024.5424.5424.40-0.16%50,262
Oct 21, 202424.6124.6124.5124.5824.44-0.32%45,154
Oct 18, 202424.5324.6624.5324.6624.520.33%29,502
Oct 17, 202424.5724.6024.5524.5824.440.20%30,003
Oct 16, 202424.5424.5824.4924.5324.39-0.12%99,064
Oct 15, 202424.5524.5624.5024.5624.420.04%98,459
Oct 14, 202424.5024.5524.4524.5524.410.20%45,183
Oct 11, 202424.4724.6024.4524.5024.36-59,431
Oct 10, 202424.5524.5724.4824.5024.36-0.33%187,295
Oct 9, 202424.6524.6524.5724.5824.44-0.12%95,121
Oct 8, 202424.5124.6324.5124.6124.47-0.04%104,468
Oct 7, 202424.6324.6324.5324.6224.48-0.12%158,079
Oct 4, 202424.6424.6524.5124.6524.510.16%63,860
Oct 3, 202424.6324.6424.6024.6124.47-0.20%37,470
Oct 2, 202424.6724.6724.5824.6624.520.16%24,823
Oct 1, 202424.6424.6824.5924.6224.480.16%106,993
Sep 30, 202424.5424.6424.5424.5824.44-0.32%36,798
Sep 27, 202424.6524.6624.5924.6624.520.57%32,387
Sep 26, 202424.6624.6624.5224.5224.38-0.20%40,794
Sep 25, 202424.6524.6724.5624.5724.43-1.13%219,429
Sep 24, 202424.8424.8524.7224.8524.510.25%54,437
Sep 23, 202424.8224.8424.7024.7924.450.40%200,767
Sep 20, 202424.8124.8124.6924.6924.35-0.16%41,698
Sep 19, 202424.7524.7624.6924.7324.390.08%23,075
Sep 18, 202424.7924.7924.6924.7124.37-0.44%36,572
Sep 17, 202424.7824.8224.7224.8224.480.38%37,017
Sep 16, 202424.7324.7324.7224.7324.39-0.02%18,987
Sep 13, 202424.7224.7424.6924.7324.390.14%17,936
Sep 12, 202424.7224.7324.6624.7024.36-0.14%30,791
Sep 11, 202424.6624.7424.6624.7324.390.12%22,459
Sep 10, 202424.7024.7024.6524.7024.360.08%19,485
Sep 9, 202424.5524.7024.5524.6824.340.33%49,347
Sep 6, 202424.6924.7324.6024.6024.26-0.36%57,101
Sep 5, 202424.6924.7024.6524.6924.350.12%20,955
Sep 4, 202424.7624.7624.6324.6624.32-0.16%62,018
Sep 3, 202424.7524.7524.6724.7024.360.20%30,260
Aug 30, 202425.1225.1224.6124.6524.310.08%33,510
Aug 29, 202424.6524.6624.6024.6324.290.29%15,810
Aug 28, 202424.6324.6624.5624.5624.22-0.24%29,441
Aug 27, 202424.5924.6524.5624.6224.28-0.81%273,760
Aug 26, 202424.8324.8524.8024.8224.28-0.23%18,586
Aug 23, 202424.8524.8824.8124.8824.340.24%75,965
Aug 22, 202424.7124.8224.7124.8224.280.61%16,091
Aug 21, 202424.7724.7924.6724.6724.14-0.56%89,733
Aug 20, 202424.8524.8524.7124.8124.270.04%23,452
Aug 19, 202424.7824.8024.7624.8024.260.28%13,896
Aug 16, 202424.7524.7624.7324.7324.19-12,450
Aug 15, 202424.8024.8024.7324.7324.19-0.20%11,212
Aug 14, 202424.7824.7824.6824.7824.240.36%20,225
Aug 13, 202424.7524.7524.6924.6924.16-0.14%25,167
Aug 12, 202424.6524.7524.6524.7224.190.08%37,987
Aug 9, 202424.7724.7724.6224.7124.170.22%23,403
Aug 8, 202424.6324.7024.6024.6524.12-0.08%8,661
Aug 7, 202424.5924.7124.5824.6724.140.37%17,653
Aug 6, 202424.6324.6724.5824.5824.05-0.08%42,897
Aug 5, 202424.7924.7924.5524.6024.07-0.24%31,015
Aug 2, 202424.7124.7124.6024.6624.130.08%38,858
Aug 1, 202424.7424.7424.5624.6424.110.45%23,660
Jul 31, 202424.7324.7324.5324.5324.00-0.24%66,319
Jul 30, 202424.5624.5924.5324.5924.060.41%53,888
Jul 29, 202424.5624.5724.4924.4923.96-0.20%1,259,316
Jul 26, 202424.4724.5724.4724.5424.01-0.65%23,821
Jul 25, 202424.6824.7424.6824.7023.970.20%19,594
Jul 24, 202424.7124.7624.6524.6523.92-0.24%38,254
Jul 23, 202424.7424.7524.6924.7123.980.24%23,186
Jul 22, 202424.7324.7624.6524.6523.92-0.60%38,207
Jul 19, 202424.7124.8024.6924.8024.070.65%8,508
Jul 18, 202424.6924.7224.6424.6423.91-0.32%65,577
Jul 17, 202424.6924.7424.6824.7223.990.24%29,486
Jul 16, 202424.6624.7224.6624.6623.93-0.12%37,041
Jul 15, 202424.7324.7424.6824.6923.960.16%16,044
Jul 12, 202424.6924.7024.6524.6523.920.16%19,337
Jul 11, 202424.6924.7024.6124.6123.88-0.16%103,678
Jul 10, 202424.6524.6924.6424.6523.920.04%28,054
Jul 9, 202424.4924.6924.4924.6423.91-0.16%57,968
Jul 8, 202424.6624.7024.6024.6823.950.08%41,263
Jul 5, 202424.5424.6724.5424.6623.930.20%24,046
Jul 3, 202424.6124.6324.5824.6123.880.04%16,864
Jul 2, 202424.6324.6324.5324.6023.870.12%24,972