Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.06
+0.08 (0.35%)
Oct 29, 2026, 4:00 PM EDT - Market closed
BUCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 23.01 | 23.06 | 22.99 | 23.06 | 23.06 | 0.35% | 102,347 |
| Oct 28, 2026 | 23.01 | 23.04 | 22.98 | 22.98 | 22.98 | -0.22% | 65,661 |
| Oct 27, 2026 | 22.98 | 23.10 | 22.98 | 23.03 | 23.03 | 0.35% | 92,126 |
| Oct 26, 2026 | 23.05 | 23.11 | 23.05 | 23.07 | 22.95 | 0.17% | 95,727 |
| Oct 23, 2026 | 23.11 | 23.11 | 23.01 | 23.03 | 22.91 | -0.39% | 93,229 |
| Oct 22, 2026 | 23.02 | 23.12 | 23.00 | 23.12 | 23.00 | 0.22% | 127,946 |
| Oct 21, 2026 | 23.12 | 23.14 | 23.07 | 23.07 | 22.95 | -0.35% | 91,354 |
| Oct 20, 2026 | 23.15 | 23.15 | 23.08 | 23.15 | 23.03 | 0.13% | 133,933 |
| Oct 19, 2026 | 23.02 | 23.12 | 23.01 | 23.12 | 23.00 | 0.35% | 174,203 |
| Oct 16, 2026 | 22.99 | 23.08 | 22.99 | 23.04 | 22.92 | -0.04% | 391,139 |
| Oct 15, 2026 | 23.10 | 23.10 | 23.03 | 23.05 | 22.93 | -0.35% | 157,229 |
| Oct 14, 2026 | 23.07 | 23.18 | 23.07 | 23.13 | 23.01 | 0.04% | 147,349 |
| Oct 13, 2026 | 23.11 | 23.14 | 23.10 | 23.12 | 23.00 | 0.04% | 92,514 |
| Oct 12, 2026 | 23.08 | 23.13 | 23.08 | 23.11 | 22.99 | 0.17% | 76,954 |
| Oct 9, 2026 | 23.05 | 23.09 | 23.05 | 23.07 | 22.95 | 0.22% | 118,027 |
| Oct 8, 2026 | 23.09 | 23.10 | 23.01 | 23.02 | 22.90 | -0.17% | 182,963 |
| Oct 7, 2026 | 23.10 | 23.11 | 23.04 | 23.06 | 22.94 | -0.17% | 130,750 |
| Oct 6, 2026 | 23.11 | 23.14 | 23.03 | 23.10 | 22.98 | 0.31% | 476,989 |
| Oct 5, 2026 | 23.11 | 23.15 | 22.99 | 23.03 | 22.91 | -0.22% | 244,247 |
| Oct 2, 2026 | 23.07 | 23.15 | 22.99 | 23.08 | 22.96 | 0.04% | 281,957 |
| Oct 1, 2026 | 23.10 | 23.10 | 23.06 | 23.07 | 22.95 | -0.04% | 168,367 |
| Sep 30, 2026 | 23.20 | 23.25 | 23.06 | 23.08 | 22.96 | -0.77% | 180,881 |
| Sep 29, 2026 | 23.22 | 23.28 | 23.16 | 23.26 | 23.14 | -0.09% | 855,261 |
| Sep 28, 2026 | 23.22 | 23.37 | 23.21 | 23.28 | 23.16 | 0.34% | 422,819 |
| Sep 25, 2026 | 23.26 | 23.26 | 23.15 | 23.20 | 23.08 | - | 179,056 |
| Sep 24, 2026 | 23.36 | 23.37 | 23.30 | 23.32 | 23.08 | -0.26% | 140,565 |
| Sep 23, 2026 | 23.38 | 23.40 | 23.34 | 23.38 | 23.14 | - | 153,144 |
| Sep 22, 2026 | 23.41 | 23.42 | 23.38 | 23.38 | 23.14 | -0.04% | 153,589 |
| Sep 21, 2026 | 23.38 | 23.41 | 23.38 | 23.39 | 23.15 | -0.09% | 363,149 |
| Sep 18, 2026 | 23.35 | 23.42 | 23.34 | 23.41 | 23.17 | 0.26% | 108,573 |
| Sep 17, 2026 | 23.32 | 23.41 | 23.31 | 23.35 | 23.11 | -0.04% | 209,560 |
| Sep 16, 2026 | 23.36 | 23.38 | 23.35 | 23.36 | 23.12 | 0.06% | 148,420 |
| Sep 15, 2026 | 23.30 | 23.35 | 23.30 | 23.35 | 23.10 | 0.19% | 245,758 |
| Sep 14, 2026 | 23.28 | 23.37 | 23.28 | 23.30 | 23.06 | -0.13% | 121,867 |
| Sep 11, 2026 | 23.35 | 23.35 | 23.29 | 23.33 | 23.09 | 0.09% | 117,270 |
| Sep 10, 2026 | 23.36 | 23.36 | 23.31 | 23.31 | 23.07 | -0.17% | 132,949 |
| Sep 9, 2026 | 23.30 | 23.36 | 23.26 | 23.35 | 23.11 | -0.13% | 140,256 |
| Sep 8, 2026 | 23.26 | 23.38 | 23.23 | 23.38 | 23.14 | 0.56% | 191,379 |
| Sep 4, 2026 | 23.28 | 23.39 | 23.20 | 23.25 | 23.01 | -0.30% | 838,692 |
| Sep 3, 2026 | 23.33 | 23.38 | 23.31 | 23.32 | 23.08 | -0.04% | 237,512 |
| Sep 2, 2026 | 23.31 | 23.37 | 23.29 | 23.33 | 23.09 | 0.09% | 354,619 |
| Sep 1, 2026 | 23.30 | 23.33 | 23.30 | 23.31 | 23.07 | -0.18% | 116,134 |
| Aug 31, 2026 | 23.35 | 23.40 | 23.31 | 23.35 | 23.11 | 0.22% | 105,160 |
| Aug 28, 2026 | 23.34 | 23.37 | 23.30 | 23.30 | 23.06 | -0.13% | 397,506 |
| Aug 27, 2026 | 23.39 | 23.42 | 23.32 | 23.33 | 23.09 | -0.17% | 137,468 |
| Aug 26, 2026 | 23.38 | 23.45 | 23.32 | 23.37 | 23.13 | 0.11% | 160,191 |
| Aug 25, 2026 | 23.47 | 23.47 | 23.42 | 23.47 | 23.10 | 0.04% | 130,994 |
| Aug 24, 2026 | 23.44 | 23.46 | 23.43 | 23.46 | 23.09 | 0.15% | 150,338 |
| Aug 21, 2026 | 23.45 | 23.45 | 23.38 | 23.42 | 23.06 | -0.21% | 145,347 |
| Aug 20, 2026 | 23.45 | 23.49 | 23.38 | 23.47 | 23.11 | - | 201,036 |