Skip to main content
logo
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.62
-0.04 (-0.15%)
Feb 27, 2026, 4:00 PM EST - Market closed

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202623.6523.6523.6023.6223.62-0.15%342,148
Feb 26, 202623.6323.6523.6223.6523.650.04%124,131
Feb 25, 202623.6023.6523.6023.6423.640.08%88,246
Feb 24, 202623.6823.6823.6023.6223.62-0.63%160,082
Feb 23, 202623.6323.7723.6323.7723.630.21%177,765
Feb 20, 202623.7023.7323.6423.7223.580.22%205,597
Feb 19, 202623.7523.7523.6723.6723.53-0.04%142,680
Feb 18, 202623.6523.7023.6523.6823.54-0.04%134,088
Feb 17, 202623.6023.7023.6023.6923.550.11%213,193
Feb 13, 202623.7223.7223.6423.6723.53-0.40%212,747
Feb 12, 202623.7623.7623.6723.7623.620.08%212,649
Feb 11, 202623.7423.7623.7323.7423.600.11%291,073
Feb 10, 202623.7623.7623.7023.7223.58-0.15%335,175
Feb 9, 202623.7723.7723.7523.7523.610.02%385,755
Feb 6, 202623.7623.7623.7123.7523.610.15%73,361
Feb 5, 202623.7323.7523.7023.7123.57-326,947
Feb 4, 202623.7223.7723.6723.7123.57-0.25%414,753
Feb 3, 202623.7323.7823.7323.7723.630.30%305,238
Feb 2, 202623.7123.7123.6823.7023.560.04%293,296
Jan 30, 202623.7623.7623.6823.6923.55-0.04%192,279
Jan 29, 202623.7423.7423.6623.7023.56-176,243
Jan 28, 202623.6723.7323.6723.7023.560.04%130,434
Jan 27, 202623.7523.8423.6723.6923.55-0.55%117,577
Jan 26, 202623.8523.8523.7823.8223.530.29%171,394
Jan 23, 202623.7523.8223.6523.7523.46-0.21%270,929
Jan 22, 202623.7723.8223.7223.8023.510.13%989,570
Jan 21, 202623.8423.8423.7723.7723.480.13%528,586
Jan 20, 202623.8023.8823.7423.7423.45-0.38%171,551
Jan 16, 202623.8023.8423.8023.8323.540.15%103,886
Jan 15, 202623.7823.8023.7823.8023.510.06%171,350
Jan 14, 202623.7623.7823.7623.7823.490.04%132,558
Jan 13, 202623.7723.7723.7523.7723.480.02%123,501
Jan 12, 202623.7723.7723.7523.7723.480.04%72,507
Jan 9, 202623.7023.7723.7023.7623.47-0.06%94,402
Jan 8, 202623.7723.7723.7323.7723.480.04%105,214
Jan 7, 202623.7723.7723.7623.7623.47-0.04%144,444
Jan 6, 202623.7323.7723.7223.7723.480.19%233,611
Jan 5, 202623.7423.7623.6723.7323.44-0.08%104,136
Jan 2, 202623.7323.7523.7123.7523.460.17%234,887
Dec 31, 202523.6923.7423.6523.7123.420.11%181,126
Dec 30, 202523.6823.7523.6823.6823.390.08%165,674
Dec 29, 202523.7223.7423.6623.6623.37-0.08%167,243
Dec 26, 202523.7223.7223.6023.6823.390.08%187,668
Dec 24, 202523.7623.7623.6623.6623.37-0.32%154,774
Dec 23, 202523.7523.7523.6923.7423.45-0.44%181,352
Dec 22, 202523.8023.8423.8023.8423.400.08%155,421
Dec 19, 202523.8623.8623.8123.8223.380.06%281,732
Dec 18, 202523.7523.8723.7523.8123.37-0.15%96,823
Dec 17, 202523.8023.8423.7923.8423.40-0.08%278,975
Dec 16, 202523.7623.8623.7623.8623.420.42%154,173