Skip to main content
logo
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.75
+0.04 (0.15%)
Feb 6, 2026, 4:00 PM EST - Market closed

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202623.7623.7623.7123.7523.750.15%73,361
Feb 5, 202623.7323.7523.7023.7123.71-326,937
Feb 4, 202623.7223.7723.6723.7123.71-0.25%414,753
Feb 3, 202623.7323.7823.7323.7723.770.30%305,237
Feb 2, 202623.7123.7123.6823.7023.700.04%293,296
Jan 30, 202623.7623.7623.6823.6923.69-0.04%192,279
Jan 29, 202623.7423.7423.6623.7023.70-176,243
Jan 28, 202623.6723.7323.6723.7023.700.04%130,434
Jan 27, 202623.7523.8423.6723.6923.69-0.55%117,577
Jan 26, 202623.8523.8523.7823.8223.670.29%171,394
Jan 23, 202623.7523.8223.6523.7523.60-0.21%270,929
Jan 22, 202623.7723.8223.7223.8023.650.13%989,570
Jan 21, 202623.8423.8423.7723.7723.620.13%528,586
Jan 20, 202623.8023.8823.7423.7423.59-0.38%171,551
Jan 16, 202623.8023.8423.8023.8323.680.15%103,886
Jan 15, 202623.7823.8023.7823.8023.650.06%171,350
Jan 14, 202623.7623.7823.7623.7823.630.04%132,558
Jan 13, 202623.7723.7723.7523.7723.620.02%123,501
Jan 12, 202623.7723.7723.7523.7723.620.04%72,507
Jan 9, 202623.7023.7723.7023.7623.61-0.06%94,402
Jan 8, 202623.7723.7723.7323.7723.620.04%105,214
Jan 7, 202623.7723.7723.7623.7623.61-0.04%144,444
Jan 6, 202623.7323.7723.7223.7723.620.19%233,611
Jan 5, 202623.7423.7623.6723.7323.58-0.08%104,136
Jan 2, 202623.7323.7523.7123.7523.600.17%234,887
Dec 31, 202523.6923.7423.6523.7123.560.11%181,126
Dec 30, 202523.6823.7523.6823.6823.530.08%165,674
Dec 29, 202523.7223.7423.6623.6623.51-0.08%167,243
Dec 26, 202523.7223.7223.6023.6823.530.08%187,668
Dec 24, 202523.7623.7623.6623.6623.51-0.32%154,774
Dec 23, 202523.7523.7523.6923.7423.59-0.44%181,352
Dec 22, 202523.8023.8423.8023.8423.540.08%155,421
Dec 19, 202523.8623.8623.8123.8223.520.06%281,732
Dec 18, 202523.7523.8723.7523.8123.51-0.15%96,823
Dec 17, 202523.8023.8423.7923.8423.54-0.08%278,975
Dec 16, 202523.7623.8623.7623.8623.560.42%154,173
Dec 15, 202523.7523.7923.7523.7623.46-0.02%106,683
Dec 12, 202523.8023.8023.7623.7723.470.02%80,315
Dec 11, 202523.7923.8123.7623.7623.46-0.17%111,622
Dec 10, 202523.8023.8023.7323.8023.500.08%170,852
Dec 9, 202523.6823.7923.6823.7823.480.02%124,073
Dec 8, 202523.8023.8023.7223.7823.48-0.11%81,571
Dec 5, 202523.7623.8223.7623.8023.50-0.29%121,378
Dec 4, 202523.8023.8723.7723.8723.570.25%131,917
Dec 3, 202523.7523.8323.7523.8123.510.25%198,327
Dec 2, 202523.7723.7823.7523.7523.45-0.17%73,693
Dec 1, 202523.8123.8223.7323.7923.49-0.06%295,129
Nov 28, 202523.8223.8623.8023.8123.51-0.06%65,125
Nov 26, 202523.8523.8523.7723.8223.520.17%113,473
Nov 25, 202523.8123.8323.7723.7823.480.08%144,980