Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.83
-0.06 (-0.24%)
Oct 29, 2025, 4:00 PM EDT - Market closed
BUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 23.91 | 23.91 | 23.83 | 23.83 | 23.83 | -0.24% | 155,967 |
| Oct 28, 2025 | 23.86 | 23.89 | 23.80 | 23.89 | 23.89 | -0.50% | 182,038 |
| Oct 27, 2025 | 24.02 | 24.02 | 23.92 | 24.01 | 23.86 | 0.38% | 123,116 |
| Oct 24, 2025 | 23.89 | 23.99 | 23.89 | 23.92 | 23.77 | - | 197,794 |
| Oct 23, 2025 | 23.99 | 23.99 | 23.89 | 23.92 | 23.77 | -0.13% | 142,076 |
| Oct 22, 2025 | 23.96 | 23.98 | 23.91 | 23.95 | 23.80 | -0.04% | 197,906 |
| Oct 21, 2025 | 24.00 | 24.00 | 23.92 | 23.96 | 23.81 | 0.02% | 104,447 |
| Oct 20, 2025 | 23.87 | 23.96 | 23.87 | 23.96 | 23.81 | 0.10% | 100,433 |
| Oct 17, 2025 | 23.84 | 24.00 | 23.84 | 23.93 | 23.78 | 0.29% | 79,974 |
| Oct 16, 2025 | 23.89 | 23.92 | 23.85 | 23.86 | 23.71 | -0.25% | 141,493 |
| Oct 15, 2025 | 23.92 | 23.95 | 23.90 | 23.92 | 23.77 | 0.04% | 104,509 |
| Oct 14, 2025 | 23.90 | 23.95 | 23.90 | 23.91 | 23.76 | 0.04% | 130,452 |
| Oct 13, 2025 | 23.84 | 23.92 | 23.84 | 23.90 | 23.75 | 0.04% | 120,204 |
| Oct 10, 2025 | 23.85 | 23.96 | 23.84 | 23.89 | 23.74 | 0.13% | 127,189 |
| Oct 9, 2025 | 23.85 | 23.91 | 23.85 | 23.86 | 23.71 | 0.04% | 100,707 |
| Oct 8, 2025 | 23.88 | 23.90 | 23.84 | 23.85 | 23.70 | 0.04% | 80,833 |
| Oct 7, 2025 | 23.90 | 23.90 | 23.84 | 23.84 | 23.69 | - | 110,712 |
| Oct 6, 2025 | 23.92 | 23.95 | 23.82 | 23.84 | 23.69 | -0.17% | 119,330 |
| Oct 3, 2025 | 23.85 | 23.88 | 23.83 | 23.88 | 23.73 | 0.08% | 97,233 |
| Oct 2, 2025 | 23.81 | 23.86 | 23.81 | 23.86 | 23.71 | 0.04% | 349,094 |
| Oct 1, 2025 | 23.80 | 23.85 | 23.80 | 23.85 | 23.70 | - | 174,811 |
| Sep 30, 2025 | 23.81 | 23.85 | 23.78 | 23.85 | 23.70 | 0.21% | 134,005 |
| Sep 29, 2025 | 23.75 | 23.83 | 23.75 | 23.80 | 23.65 | 0.21% | 158,393 |
| Sep 26, 2025 | 23.81 | 23.84 | 23.75 | 23.75 | 23.60 | -0.25% | 163,209 |
| Sep 25, 2025 | 23.98 | 23.98 | 23.78 | 23.81 | 23.66 | -0.75% | 95,107 |
| Sep 24, 2025 | 23.92 | 24.00 | 23.92 | 23.99 | 23.69 | 0.10% | 109,064 |
| Sep 23, 2025 | 23.99 | 24.00 | 23.91 | 23.97 | 23.67 | - | 81,078 |
| Sep 22, 2025 | 23.99 | 23.99 | 23.92 | 23.97 | 23.67 | 0.19% | 127,496 |
| Sep 19, 2025 | 23.93 | 24.00 | 23.90 | 23.92 | 23.62 | -0.04% | 99,563 |
| Sep 18, 2025 | 23.96 | 23.98 | 23.90 | 23.93 | 23.63 | -0.29% | 110,695 |
| Sep 17, 2025 | 23.98 | 24.00 | 23.92 | 24.00 | 23.70 | 0.17% | 106,046 |
| Sep 16, 2025 | 23.93 | 23.98 | 23.92 | 23.96 | 23.66 | 0.04% | 73,790 |
| Sep 15, 2025 | 23.97 | 23.99 | 23.94 | 23.95 | 23.65 | -0.04% | 97,694 |
| Sep 12, 2025 | 23.93 | 23.96 | 23.90 | 23.96 | 23.66 | 0.17% | 158,694 |
| Sep 11, 2025 | 23.91 | 23.97 | 23.88 | 23.92 | 23.62 | 0.04% | 307,737 |
| Sep 10, 2025 | 23.91 | 23.95 | 23.87 | 23.91 | 23.61 | 0.34% | 118,403 |
| Sep 9, 2025 | 23.81 | 23.90 | 23.81 | 23.83 | 23.53 | - | 103,068 |
| Sep 8, 2025 | 23.89 | 23.89 | 23.83 | 23.83 | 23.53 | -0.13% | 90,147 |
| Sep 5, 2025 | 23.83 | 23.89 | 23.83 | 23.86 | 23.56 | 0.38% | 117,618 |
| Sep 4, 2025 | 23.72 | 23.82 | 23.72 | 23.77 | 23.47 | 0.04% | 101,144 |
| Sep 3, 2025 | 23.75 | 23.81 | 23.67 | 23.76 | 23.46 | 0.25% | 156,904 |
| Sep 2, 2025 | 23.89 | 23.89 | 23.67 | 23.70 | 23.41 | -0.84% | 126,592 |
| Aug 29, 2025 | 23.83 | 23.90 | 23.75 | 23.90 | 23.60 | 0.21% | 144,506 |
| Aug 28, 2025 | 23.70 | 23.87 | 23.70 | 23.85 | 23.55 | 0.34% | 221,029 |
| Aug 27, 2025 | 23.72 | 23.77 | 23.65 | 23.77 | 23.47 | 0.17% | 108,356 |
| Aug 26, 2025 | 23.75 | 23.77 | 23.70 | 23.73 | 23.43 | -0.88% | 211,864 |
| Aug 25, 2025 | 23.83 | 23.94 | 23.83 | 23.94 | 23.49 | 0.42% | 70,606 |
| Aug 22, 2025 | 23.80 | 23.92 | 23.80 | 23.84 | 23.40 | 0.04% | 180,710 |
| Aug 21, 2025 | 23.77 | 23.85 | 23.76 | 23.83 | 23.39 | - | 77,564 |
| Aug 20, 2025 | 23.78 | 23.90 | 23.78 | 23.83 | 23.39 | -0.13% | 86,666 |