Skip to main content
logo
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.07
+0.05 (0.22%)
Oct 9, 2026, 4:00 PM EDT - Market closed

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202623.0923.0923.0823.0723.070.22%120,628
Oct 8, 202623.0923.1023.0123.0223.02-0.17%182,963
Oct 7, 202623.1023.1123.0423.0623.06-0.17%130,550
Oct 6, 202623.1123.1423.0323.1023.100.31%476,945
Oct 5, 202623.1123.1522.9923.0323.03-0.22%244,246
Oct 2, 202623.0723.1522.9923.0823.080.04%281,857
Oct 1, 202623.1023.1023.0623.0723.07-0.04%168,066
Sep 30, 202623.2023.2523.0623.0823.08-0.77%180,875
Sep 29, 202623.2223.2823.1623.2623.26-0.09%855,261
Sep 28, 202623.2223.3723.2123.2823.280.34%422,811
Sep 25, 202623.2623.2623.1523.2023.20-179,056
Sep 24, 202623.3623.3723.3023.3223.20-0.26%140,565
Sep 23, 202623.3823.4023.3423.3823.26-153,144
Sep 22, 202623.4123.4223.3823.3823.26-0.04%153,589
Sep 21, 202623.3823.4123.3823.3923.27-0.09%363,149
Sep 18, 202623.3523.4223.3423.4123.290.26%108,573
Sep 17, 202623.3223.4123.3123.3523.23-0.04%209,560
Sep 16, 202623.3623.3823.3523.3623.240.06%148,420
Sep 15, 202623.3023.3523.3023.3523.220.19%245,758
Sep 14, 202623.2823.3723.2823.3023.18-0.13%121,867
Sep 11, 202623.3523.3523.2923.3323.210.09%117,270
Sep 10, 202623.3623.3623.3123.3123.19-0.17%132,949
Sep 9, 202623.3023.3623.2623.3523.23-0.13%140,256
Sep 8, 202623.2623.3823.2323.3823.260.56%191,379
Sep 4, 202623.2823.3923.2023.2523.13-0.30%838,692
Sep 3, 202623.3323.3823.3123.3223.20-0.04%237,512
Sep 2, 202623.3123.3723.2923.3323.210.09%354,619
Sep 1, 202623.3023.3323.3023.3123.19-0.18%116,134
Aug 31, 202623.3523.4023.3123.3523.230.22%105,160
Aug 28, 202623.3423.3723.3023.3023.18-0.13%397,506
Aug 27, 202623.3923.4223.3223.3323.21-0.17%137,468
Aug 26, 202623.3823.4523.3223.3723.250.11%160,191
Aug 25, 202623.4723.4723.4223.4723.220.04%130,994
Aug 24, 202623.4423.4623.4323.4623.210.15%150,338
Aug 21, 202623.4523.4523.3823.4223.18-0.21%145,347
Aug 20, 202623.4523.4923.3823.4723.23-201,036
Aug 19, 202623.5023.5023.4023.4723.230.09%493,937
Aug 18, 202623.4023.4723.3823.4523.210.09%217,685
Aug 17, 202623.3923.4423.3823.4323.190.21%130,882
Aug 14, 202623.4323.4323.3523.3823.14-0.19%146,724
Aug 13, 202623.4023.4323.3923.4323.190.02%130,747
Aug 12, 202623.4123.4323.3723.4223.180.04%129,092
Aug 11, 202623.3723.4123.3423.4123.170.21%174,318
Aug 10, 202623.3523.4023.3323.3623.12-0.17%220,240
Aug 7, 202623.3323.4223.3323.4023.160.30%114,282
Aug 6, 202623.3623.4023.3123.3323.090.02%178,585
Aug 5, 202623.3023.3723.3023.3323.09-0.19%251,963
Aug 4, 202623.4023.4323.3523.3723.13-0.04%314,338
Aug 3, 202623.3723.3923.3323.3823.140.17%155,771
Jul 31, 202623.3923.4323.3123.3423.10-0.04%134,609