Skip to main content
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
24.67
+0.01 (0.02%)
Mar 31, 2025, 3:25 PM EDT - Market open

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202524.7024.7024.6224.67-0.04%291,732
Mar 28, 202524.6924.6924.6424.6624.660.24%271,456
Mar 27, 202524.6024.6324.5924.6024.60-0.02%535,776
Mar 26, 202524.6724.6724.6024.6124.61-0.75%423,421
Mar 25, 202524.7624.8024.7624.7924.640.10%673,580
Mar 24, 202524.8024.8024.7524.7724.62-0.10%470,346
Mar 21, 202524.7524.7924.7524.7924.640.08%775,897
Mar 20, 202524.7724.7724.7424.7724.620.20%614,738
Mar 19, 202524.7224.7524.6724.7224.57-281,225
Mar 18, 202524.7224.7224.6724.7224.57-184,141
Mar 17, 202524.6724.7224.6724.7224.570.20%298,988
Mar 14, 202524.6324.6724.6124.6724.520.15%362,595
Mar 13, 202524.5924.6424.5724.6324.480.17%932,798
Mar 12, 202524.5824.5924.5524.5924.440.04%438,835
Mar 11, 202524.6524.6524.5524.5824.430.04%477,380
Mar 10, 202524.5424.6224.5424.5724.42-0.04%176,706
Mar 7, 202524.5924.6024.5424.5824.43-0.04%515,593
Mar 6, 202524.6024.6024.5124.5924.44-0.12%195,395
Mar 5, 202524.6424.6424.5624.6224.470.16%261,349
Mar 4, 202524.6224.6224.5224.5824.43-0.28%494,433
Mar 3, 202524.6324.6524.5624.6524.500.20%326,951
Feb 28, 202524.6524.6524.5524.6024.45-0.24%348,041
Feb 27, 202524.6224.6624.5624.6624.51-0.04%549,992
Feb 26, 202524.6224.7124.5524.6724.520.28%397,094
Feb 25, 202524.6824.6824.5824.6024.45-0.73%315,720
Feb 24, 202524.8024.8124.7724.7824.480.04%189,044
Feb 21, 202524.8124.8124.7624.7724.47-0.04%267,987
Feb 20, 202524.8124.8124.7624.7824.48-0.04%365,869
Feb 19, 202524.8024.8024.7624.7924.490.12%211,488
Feb 18, 202524.7924.7924.7624.7624.460.04%660,911
Feb 14, 202524.7924.7924.7324.7524.450.16%249,814
Feb 13, 202524.7624.7624.7124.7124.41-258,985
Feb 12, 202524.7024.7124.6524.7124.41-0.12%242,567
Feb 11, 202524.7424.7424.7124.7424.440.08%171,814
Feb 10, 202524.7524.7924.7224.7224.42-0.16%135,980
Feb 7, 202524.7024.7624.6524.7624.460.49%125,512
Feb 6, 202524.7124.7124.6324.6424.34-143,372
Feb 5, 202524.7024.7024.6224.6424.340.16%316,181
Feb 4, 202524.6424.6624.6024.6024.30-240,955
Feb 3, 202524.5724.6324.5524.6024.30-0.02%293,114
Jan 31, 202524.6324.6324.5824.6124.310.06%4,536,297
Jan 30, 202524.6124.6224.5524.5924.29-0.16%527,017
Jan 29, 202524.6224.6324.5624.6324.330.04%207,191
Jan 28, 202524.5824.6224.5324.6224.32-0.30%267,572
Jan 27, 202524.6924.7324.6724.7024.250.02%365,859
Jan 24, 202524.7424.7424.6824.6924.24-229,322
Jan 23, 202524.7324.7324.6724.6924.24-0.08%350,029
Jan 22, 202524.6924.7124.6724.7124.260.12%190,064
Jan 21, 202524.6924.6924.6624.6824.230.04%193,444
Jan 17, 202524.6524.6724.5924.6724.220.08%193,178