Skip to main content
logo
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.33
-0.04 (-0.17%)
Aug 27, 2026, 4:00 PM EDT - Market closed

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202623.3923.4223.3223.3323.33-0.17%136,814
Aug 26, 202623.3823.4523.3223.3723.370.11%160,191
Aug 25, 202623.4723.4723.4223.4723.350.04%130,994
Aug 24, 202623.4423.4623.4323.4623.340.15%150,338
Aug 21, 202623.4523.4523.3823.4223.30-0.21%145,347
Aug 20, 202623.4523.4923.3823.4723.35-201,036
Aug 19, 202623.5023.5023.4023.4723.350.09%493,937
Aug 18, 202623.4023.4723.3823.4523.330.09%217,685
Aug 17, 202623.3923.4423.3823.4323.310.21%130,882
Aug 14, 202623.4323.4323.3523.3823.26-0.19%146,724
Aug 13, 202623.4023.4323.3923.4323.310.02%130,747
Aug 12, 202623.4123.4323.3723.4223.300.04%129,092
Aug 11, 202623.3723.4123.3423.4123.290.21%174,318
Aug 10, 202623.3523.4023.3323.3623.24-0.17%220,240
Aug 7, 202623.3323.4223.3323.4023.280.30%114,282
Aug 6, 202623.3623.4023.3123.3323.210.02%178,585
Aug 5, 202623.3023.3723.3023.3323.21-0.19%251,963
Aug 4, 202623.4023.4323.3523.3723.25-0.04%314,338
Aug 3, 202623.3723.3923.3323.3823.260.17%155,771
Jul 31, 202623.3923.4323.3123.3423.22-0.04%134,609
Jul 30, 202623.3523.3723.3423.3523.23-181,776
Jul 29, 202623.3823.4523.3423.3523.230.04%295,034
Jul 28, 202623.4023.4923.3223.3423.22-0.11%217,988
Jul 27, 202623.5023.5023.4623.4923.250.12%91,962
Jul 24, 202623.4423.4723.4323.4623.220.03%113,719
Jul 23, 202623.4523.4723.4523.4523.21-0.04%140,577
Jul 22, 202623.4423.4623.4323.4623.220.09%113,640
Jul 21, 202623.4123.4523.4123.4423.200.06%139,831
Jul 20, 202623.3523.4523.3523.4323.19-0.15%158,413
Jul 17, 202623.4523.4823.4323.4623.22-209,198
Jul 16, 202623.4323.4623.4323.4623.22-100,658
Jul 15, 202623.4623.4823.4523.4623.22-97,315
Jul 14, 202623.4323.4723.4223.4623.220.06%184,540
Jul 13, 202623.4623.4823.4223.4523.21-0.09%135,044
Jul 10, 202623.4023.5023.4023.4723.230.17%207,465
Jul 9, 202623.4523.4523.4023.4323.190.02%155,140
Jul 8, 202623.4023.4423.4023.4223.18-0.13%160,692
Jul 7, 202623.4423.4523.4223.4523.210.15%171,454
Jul 6, 202623.4623.4623.4023.4223.18-0.02%124,720
Jul 2, 202623.4223.4323.4023.4223.180.04%116,875
Jul 1, 202623.4123.4223.3923.4123.17-0.04%182,693
Jun 30, 202623.4823.4823.4123.4223.18-201,683
Jun 29, 202623.4423.4423.3923.4223.180.11%107,802
Jun 26, 202623.3923.4023.3523.4023.160.06%178,892
Jun 25, 202623.4223.4423.3523.3823.14-0.21%692,225
Jun 24, 202623.5323.5523.5023.5523.190.17%176,540
Jun 23, 202623.5223.5223.4823.5123.150.04%106,332
Jun 22, 202623.5323.5423.5023.5023.14-0.09%168,486
Jun 18, 202623.5223.5323.4923.5223.160.09%205,670
Jun 17, 202623.4723.5123.4723.5023.140.04%108,631