Skip to main content
logo
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.50
-0.04 (-0.17%)
Mar 27, 2026, 4:00 PM EDT - Market closed

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.5623.5623.4423.5023.50-0.15%165,475
Mar 26, 202623.6323.6323.5323.5423.54-0.44%112,937
Mar 25, 202623.6823.6823.6423.6423.500.02%113,677
Mar 24, 202623.6523.6523.6323.6423.50-0.06%93,446
Mar 23, 202623.6123.6623.6123.6523.510.13%90,889
Mar 20, 202623.6623.6623.6023.6223.48-0.08%188,417
Mar 19, 202623.6123.6423.6023.6423.500.02%68,060
Mar 18, 202623.6423.6723.6223.6423.500.06%140,012
Mar 17, 202623.6523.6623.6123.6223.480.06%105,932
Mar 16, 202623.5923.6123.5723.6123.47-0.02%447,292
Mar 13, 202623.6023.6523.6023.6123.47-0.06%161,005
Mar 12, 202623.6523.6523.5823.6323.490.11%199,666
Mar 11, 202623.5523.6423.5523.6023.46-0.04%159,717
Mar 10, 202623.6023.6323.5923.6123.47-76,929
Mar 9, 202623.6523.6523.5823.6123.47-0.04%123,286
Mar 6, 202623.5723.6323.5323.6223.480.03%148,571
Mar 5, 202623.5723.6223.5723.6123.47-87,896
Mar 4, 202623.6023.6523.5623.6223.48-0.04%518,435
Mar 3, 202623.6523.6523.5923.6323.49-0.06%352,192
Mar 2, 202623.6123.6423.6123.6423.500.11%235,916
Feb 27, 202623.6523.6523.6023.6223.48-0.15%342,156
Feb 26, 202623.6323.6523.6223.6523.510.04%124,136
Feb 25, 202623.6023.6523.6023.6423.500.08%88,246
Feb 24, 202623.6823.6823.6023.6223.48-0.63%160,082
Feb 23, 202623.6323.7723.6323.7723.490.21%177,765
Feb 20, 202623.7023.7323.6423.7223.440.22%205,597
Feb 19, 202623.7523.7523.6723.6723.39-0.04%142,680
Feb 18, 202623.6523.7023.6523.6823.40-0.04%134,088
Feb 17, 202623.6023.7023.6023.6923.410.11%213,193
Feb 13, 202623.7223.7223.6423.6723.39-0.40%212,747
Feb 12, 202623.7623.7623.6723.7623.480.08%212,649
Feb 11, 202623.7423.7623.7323.7423.460.11%291,073
Feb 10, 202623.7623.7623.7023.7223.44-0.15%335,175
Feb 9, 202623.7723.7723.7523.7523.470.02%385,755
Feb 6, 202623.7623.7623.7123.7523.470.15%73,361
Feb 5, 202623.7323.7523.7023.7123.43-326,947
Feb 4, 202623.7223.7723.6723.7123.43-0.25%414,753
Feb 3, 202623.7323.7823.7323.7723.490.30%305,238
Feb 2, 202623.7123.7123.6823.7023.420.04%293,296
Jan 30, 202623.7623.7623.6823.6923.41-0.04%192,279
Jan 29, 202623.7423.7423.6623.7023.42-176,243
Jan 28, 202623.6723.7323.6723.7023.420.04%130,434
Jan 27, 202623.7523.8423.6723.6923.41-0.55%117,577
Jan 26, 202623.8523.8523.7823.8223.390.29%171,394
Jan 23, 202623.7523.8223.6523.7523.32-0.21%270,929
Jan 22, 202623.7723.8223.7223.8023.370.13%989,570
Jan 21, 202623.8423.8423.7723.7723.340.13%528,586
Jan 20, 202623.8023.8823.7423.7423.31-0.38%171,551
Jan 16, 202623.8023.8423.8023.8323.400.15%103,886
Jan 15, 202623.7823.8023.7823.8023.370.06%171,350