Skip to main content
logo
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.68
+0.02 (0.08%)
Dec 26, 2025, 4:00 PM EST - Market closed

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202523.7223.7223.6023.6823.680.08%187,668
Dec 24, 202523.7623.7623.6623.6623.66-0.32%154,774
Dec 23, 202523.7523.7523.6923.7423.74-0.44%181,352
Dec 22, 202523.8023.8423.8023.8423.690.08%155,421
Dec 19, 202523.8623.8623.8123.8223.670.06%281,732
Dec 18, 202523.7523.8723.7523.8123.66-0.15%96,823
Dec 17, 202523.8023.8423.7923.8423.69-0.08%278,975
Dec 16, 202523.7623.8623.7623.8623.710.42%154,173
Dec 15, 202523.7523.7923.7523.7623.61-0.02%106,683
Dec 12, 202523.8023.8023.7623.7723.620.02%80,315
Dec 11, 202523.7923.8123.7623.7623.61-0.17%111,622
Dec 10, 202523.8023.8023.7323.8023.650.08%170,852
Dec 9, 202523.6823.7923.6823.7823.630.02%124,073
Dec 8, 202523.8023.8023.7223.7823.63-0.11%81,571
Dec 5, 202523.7623.8223.7623.8023.65-0.29%121,378
Dec 4, 202523.8023.8723.7723.8723.720.25%131,917
Dec 3, 202523.7523.8323.7523.8123.660.25%198,327
Dec 2, 202523.7723.7823.7523.7523.60-0.17%73,693
Dec 1, 202523.8123.8223.7323.7923.64-0.06%295,129
Nov 28, 202523.8223.8623.8023.8123.66-0.06%65,125
Nov 26, 202523.8523.8523.7723.8223.670.17%113,473
Nov 25, 202523.8123.8323.7723.7823.630.08%144,980
Nov 24, 202523.7623.8323.7523.7623.61-0.25%161,791
Nov 21, 202523.7723.8623.7423.8223.67-0.25%218,429
Nov 20, 202523.8923.9223.8423.8823.580.08%240,000
Nov 19, 202524.0424.0423.8223.8623.56-0.08%265,358
Nov 18, 202523.8123.8923.8123.8823.580.06%160,398
Nov 17, 202523.8023.8923.8023.8723.570.27%125,475
Nov 14, 202523.8023.8723.8023.8023.50-0.04%92,541
Nov 13, 202523.8723.8723.8123.8123.51-0.18%99,474
Nov 12, 202523.8223.8723.8223.8523.550.14%112,273
Nov 11, 202523.8323.9023.8223.8223.52-0.21%84,164
Nov 10, 202523.7623.9023.7623.8723.570.13%183,368
Nov 7, 202523.7623.8723.7623.8423.540.10%150,827
Nov 6, 202523.9523.9523.8123.8223.520.07%162,091
Nov 5, 202523.8323.9523.7523.8023.50-0.28%139,321
Nov 4, 202523.8223.8923.7923.8723.570.17%124,124
Nov 3, 202523.8523.8523.7923.8323.530.15%84,995
Oct 31, 202523.8023.8123.7323.7923.49-0.08%105,485
Oct 30, 202523.8023.8823.7723.8123.51-0.09%138,825
Oct 29, 202523.9123.9123.8323.8323.53-0.24%155,967
Oct 28, 202523.8623.8923.8023.8923.59-0.50%182,038
Oct 27, 202524.0224.0223.9224.0123.560.38%123,116
Oct 24, 202523.8923.9923.8923.9223.47-197,794
Oct 23, 202523.9923.9923.8923.9223.47-0.13%142,076
Oct 22, 202523.9623.9823.9123.9523.50-0.04%197,906
Oct 21, 202524.0024.0023.9223.9623.510.02%104,447
Oct 20, 202523.8723.9623.8723.9623.510.10%100,433
Oct 17, 202523.8424.0023.8423.9323.480.29%79,974
Oct 16, 202523.8923.9223.8523.8623.41-0.25%141,493