Skip to main content
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.61
0.00 (0.00%)
At close: Mar 5, 2026, 4:00 PM EST
23.61
0.00 (0.00%)
After-hours: Mar 5, 2026, 6:30 PM EST

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.5723.6223.5723.6123.61-87,895
Mar 4, 202623.6023.6523.5623.6223.62-0.04%517,935
Mar 3, 202623.6523.6523.5923.6323.63-0.06%352,190
Mar 2, 202623.6123.6423.6123.6423.640.11%235,916
Feb 27, 202623.6523.6523.6023.6223.62-0.15%342,148
Feb 26, 202623.6323.6523.6223.6523.650.04%124,131
Feb 25, 202623.6023.6523.6023.6423.640.08%88,246
Feb 24, 202623.6823.6823.6023.6223.62-0.63%160,082
Feb 23, 202623.6323.7723.6323.7723.630.21%177,765
Feb 20, 202623.7023.7323.6423.7223.580.22%205,597
Feb 19, 202623.7523.7523.6723.6723.53-0.04%142,680
Feb 18, 202623.6523.7023.6523.6823.54-0.04%134,088
Feb 17, 202623.6023.7023.6023.6923.550.11%213,193
Feb 13, 202623.7223.7223.6423.6723.53-0.40%212,747
Feb 12, 202623.7623.7623.6723.7623.620.08%212,649
Feb 11, 202623.7423.7623.7323.7423.600.11%291,073
Feb 10, 202623.7623.7623.7023.7223.58-0.15%335,175
Feb 9, 202623.7723.7723.7523.7523.610.02%385,755
Feb 6, 202623.7623.7623.7123.7523.610.15%73,361
Feb 5, 202623.7323.7523.7023.7123.57-326,947
Feb 4, 202623.7223.7723.6723.7123.57-0.25%414,753
Feb 3, 202623.7323.7823.7323.7723.630.30%305,238
Feb 2, 202623.7123.7123.6823.7023.560.04%293,296
Jan 30, 202623.7623.7623.6823.6923.55-0.04%192,279
Jan 29, 202623.7423.7423.6623.7023.56-176,243
Jan 28, 202623.6723.7323.6723.7023.560.04%130,434
Jan 27, 202623.7523.8423.6723.6923.55-0.55%117,577
Jan 26, 202623.8523.8523.7823.8223.530.29%171,394
Jan 23, 202623.7523.8223.6523.7523.46-0.21%270,929
Jan 22, 202623.7723.8223.7223.8023.510.13%989,570
Jan 21, 202623.8423.8423.7723.7723.480.13%528,586
Jan 20, 202623.8023.8823.7423.7423.45-0.38%171,551
Jan 16, 202623.8023.8423.8023.8323.540.15%103,886
Jan 15, 202623.7823.8023.7823.8023.510.06%171,350
Jan 14, 202623.7623.7823.7623.7823.490.04%132,558
Jan 13, 202623.7723.7723.7523.7723.480.02%123,501
Jan 12, 202623.7723.7723.7523.7723.480.04%72,507
Jan 9, 202623.7023.7723.7023.7623.47-0.06%94,402
Jan 8, 202623.7723.7723.7323.7723.480.04%105,214
Jan 7, 202623.7723.7723.7623.7623.47-0.04%144,444
Jan 6, 202623.7323.7723.7223.7723.480.19%233,611
Jan 5, 202623.7423.7623.6723.7323.44-0.08%104,136
Jan 2, 202623.7323.7523.7123.7523.460.17%234,887
Dec 31, 202523.6923.7423.6523.7123.420.11%181,126
Dec 30, 202523.6823.7523.6823.6823.390.08%165,674
Dec 29, 202523.7223.7423.6623.6623.37-0.08%167,243
Dec 26, 202523.7223.7223.6023.6823.390.08%187,668
Dec 24, 202523.7623.7623.6623.6623.37-0.32%154,774
Dec 23, 202523.7523.7523.6923.7423.45-0.44%181,352
Dec 22, 202523.8023.8423.8023.8423.400.08%155,421
Dec 19, 202523.8623.8623.8123.8223.380.06%281,732
Dec 18, 202523.7523.8723.7523.8123.37-0.15%96,823
Dec 17, 202523.8023.8423.7923.8423.40-0.08%278,975
Dec 16, 202523.7623.8623.7623.8623.420.42%154,173
Dec 15, 202523.7523.7923.7523.7623.32-0.02%106,683
Dec 12, 202523.8023.8023.7623.7723.330.02%80,315
Dec 11, 202523.7923.8123.7623.7623.32-0.17%111,622
Dec 10, 202523.8023.8023.7323.8023.360.08%170,852
Dec 9, 202523.6823.7923.6823.7823.340.02%124,073
Dec 8, 202523.8023.8023.7223.7823.34-0.11%81,571
Dec 5, 202523.7623.8223.7623.8023.36-0.29%121,378
Dec 4, 202523.8023.8723.7723.8723.430.25%131,917
Dec 3, 202523.7523.8323.7523.8123.370.25%198,327
Dec 2, 202523.7723.7823.7523.7523.31-0.17%73,693
Dec 1, 202523.8123.8223.7323.7923.35-0.06%295,129
Nov 28, 202523.8223.8623.8023.8123.37-0.06%65,125
Nov 26, 202523.8523.8523.7723.8223.380.17%113,473
Nov 25, 202523.8123.8323.7723.7823.340.08%144,980
Nov 24, 202523.7623.8323.7523.7623.32-0.25%161,791
Nov 21, 202523.7723.8623.7423.8223.38-0.25%218,429
Nov 20, 202523.8923.9223.8423.8823.290.08%240,000
Nov 19, 202524.0424.0423.8223.8623.27-0.08%265,358
Nov 18, 202523.8123.8923.8123.8823.290.06%160,398
Nov 17, 202523.8023.8923.8023.8723.280.27%125,475
Nov 14, 202523.8023.8723.8023.8023.22-0.04%92,541
Nov 13, 202523.8723.8723.8123.8123.23-0.18%99,474
Nov 12, 202523.8223.8723.8223.8523.270.14%112,273
Nov 11, 202523.8323.9023.8223.8223.24-0.21%84,164
Nov 10, 202523.7623.9023.7623.8723.280.13%183,368
Nov 7, 202523.7623.8723.7623.8423.260.10%150,827
Nov 6, 202523.9523.9523.8123.8223.230.07%162,091
Nov 5, 202523.8323.9523.7523.8023.21-0.28%139,321
Nov 4, 202523.8223.8923.7923.8723.280.17%124,124
Nov 3, 202523.8523.8523.7923.8323.240.15%84,995
Oct 31, 202523.8023.8123.7323.7923.21-0.08%105,485
Oct 30, 202523.8023.8823.7723.8123.23-0.09%138,825
Oct 29, 202523.9123.9123.8323.8323.25-0.24%155,967
Oct 28, 202523.8623.8923.8023.8923.30-0.50%182,038
Oct 27, 202524.0224.0223.9224.0123.270.38%123,116
Oct 24, 202523.8923.9923.8923.9223.19-197,794
Oct 23, 202523.9923.9923.8923.9223.19-0.13%142,076
Oct 22, 202523.9623.9823.9123.9523.22-0.04%197,906
Oct 21, 202524.0024.0023.9223.9623.230.02%104,447
Oct 20, 202523.8723.9623.8723.9623.220.10%100,433
Oct 17, 202523.8424.0023.8423.9323.200.29%79,974
Oct 16, 202523.8923.9223.8523.8623.13-0.25%141,493
Oct 15, 202523.9223.9523.9023.9223.190.04%104,509
Oct 14, 202523.9023.9523.9023.9123.180.04%130,452
Oct 13, 202523.8423.9223.8423.9023.170.04%120,204
Oct 10, 202523.8523.9623.8423.8923.160.13%127,189