Skip to main content
logo
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.37
+0.03 (0.13%)
Jul 29, 2026, 9:42 AM EDT - Market open

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202623.3223.3923.3223.34--2,057
Jul 28, 202623.4023.4923.3223.3423.34-0.11%217,988
Jul 27, 202623.5023.5023.4623.4923.370.12%91,962
Jul 24, 202623.4423.4723.4323.4623.340.03%113,719
Jul 23, 202623.4523.4723.4523.4523.33-0.04%140,577
Jul 22, 202623.4423.4623.4323.4623.340.09%113,640
Jul 21, 202623.4123.4523.4123.4423.320.06%139,831
Jul 20, 202623.3523.4523.3523.4323.31-0.15%158,413
Jul 17, 202623.4523.4823.4323.4623.34-209,198
Jul 16, 202623.4323.4623.4323.4623.34-100,658
Jul 15, 202623.4623.4823.4523.4623.34-97,315
Jul 14, 202623.4323.4723.4223.4623.340.06%184,540
Jul 13, 202623.4623.4823.4223.4523.33-0.09%135,044
Jul 10, 202623.4023.5023.4023.4723.350.17%207,465
Jul 9, 202623.4523.4523.4023.4323.310.02%155,140
Jul 8, 202623.4023.4423.4023.4223.30-0.13%160,692
Jul 7, 202623.4423.4523.4223.4523.330.15%171,454
Jul 6, 202623.4623.4623.4023.4223.30-0.02%124,720
Jul 2, 202623.4223.4323.4023.4223.300.04%116,875
Jul 1, 202623.4123.4223.3923.4123.29-0.04%182,693
Jun 30, 202623.4823.4823.4123.4223.30-201,683
Jun 29, 202623.4423.4423.3923.4223.300.11%107,802
Jun 26, 202623.3923.4023.3523.4023.280.06%178,892
Jun 25, 202623.4223.4423.3523.3823.26-0.21%692,225
Jun 24, 202623.5323.5523.5023.5523.310.17%176,540
Jun 23, 202623.5223.5223.4823.5123.270.04%106,332
Jun 22, 202623.5323.5423.5023.5023.26-0.09%168,486
Jun 18, 202623.5223.5323.4923.5223.280.09%205,670
Jun 17, 202623.4723.5123.4723.5023.260.04%108,631
Jun 16, 202623.5023.5323.4723.4923.25-838,709
Jun 15, 202623.4823.5023.4723.4923.25-0.04%99,356
Jun 12, 202623.4623.5123.4623.5023.260.04%67,009
Jun 11, 202623.5023.5123.4723.4923.250.09%268,159
Jun 10, 202623.4823.4823.4523.4723.230.04%148,543
Jun 9, 202623.4023.4723.4023.4623.22-0.09%127,053
Jun 8, 202623.4923.5023.4623.4823.240.04%193,972
Jun 5, 202623.4123.4723.4123.4723.23-0.04%160,904
Jun 4, 202623.4523.4823.4223.4823.240.09%175,498
Jun 3, 202623.4523.4723.4323.4623.220.02%128,941
Jun 2, 202623.4723.4723.4423.4623.220.06%132,828
Jun 1, 202623.4223.4823.4123.4423.200.04%135,365
May 29, 202623.4323.4723.4323.4323.19-0.04%170,521
May 28, 202623.4423.4823.4423.4423.20-0.13%135,292
May 27, 202623.4423.4823.4423.4723.230.03%109,951
May 26, 202623.4723.5523.4423.4623.220.01%232,114
May 22, 202623.5823.6023.5623.5823.220.04%103,300
May 21, 202623.5523.5723.5423.5723.21-142,651
May 20, 202623.6023.6023.5423.5723.21-0.04%128,073
May 19, 202623.5523.5823.5023.5823.220.13%87,220
May 18, 202623.4623.5523.4623.5523.190.26%121,337