Skip to main content
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.80
-0.07 (-0.29%)
Dec 5, 2025, 4:00 PM EST - Market closed

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7623.8223.7623.8023.80-0.29%121,374
Dec 4, 202523.8023.8723.7723.8723.870.25%131,917
Dec 3, 202523.7523.8323.7523.8123.810.25%198,320
Dec 2, 202523.7723.7823.7523.7523.75-0.17%73,693
Dec 1, 202523.8123.8223.7323.7923.79-0.06%295,129
Nov 28, 202523.8223.8623.8023.8123.81-0.06%65,040
Nov 26, 202523.8523.8523.7723.8223.820.17%113,473
Nov 25, 202523.8123.8323.7723.7823.780.08%144,950
Nov 24, 202523.7623.8323.7523.7623.76-0.25%161,350
Nov 21, 202523.7723.8623.7423.8223.82-0.25%218,429
Nov 20, 202523.8923.9223.8423.8823.730.08%240,000
Nov 19, 202524.0424.0423.8223.8623.71-0.08%265,358
Nov 18, 202523.8123.8923.8123.8823.730.06%160,398
Nov 17, 202523.8023.8923.8023.8723.720.27%125,475
Nov 14, 202523.8023.8723.8023.8023.65-0.04%92,541
Nov 13, 202523.8723.8723.8123.8123.66-0.18%99,474
Nov 12, 202523.8223.8723.8223.8523.700.14%112,273
Nov 11, 202523.8323.9023.8223.8223.67-0.21%84,164
Nov 10, 202523.7623.9023.7623.8723.720.13%183,368
Nov 7, 202523.7623.8723.7623.8423.690.10%150,827
Nov 6, 202523.9523.9523.8123.8223.670.07%162,091
Nov 5, 202523.8323.9523.7523.8023.65-0.28%139,321
Nov 4, 202523.8223.8923.7923.8723.720.17%124,124
Nov 3, 202523.8523.8523.7923.8323.680.15%84,995
Oct 31, 202523.8023.8123.7323.7923.64-0.08%105,485
Oct 30, 202523.8023.8823.7723.8123.66-0.09%138,825
Oct 29, 202523.9123.9123.8323.8323.68-0.24%155,967
Oct 28, 202523.8623.8923.8023.8923.74-0.50%182,038
Oct 27, 202524.0224.0223.9224.0123.710.38%123,116
Oct 24, 202523.8923.9923.8923.9223.62-197,794
Oct 23, 202523.9923.9923.8923.9223.62-0.13%142,076
Oct 22, 202523.9623.9823.9123.9523.65-0.04%197,906
Oct 21, 202524.0024.0023.9223.9623.660.02%104,447
Oct 20, 202523.8723.9623.8723.9623.660.10%100,433
Oct 17, 202523.8424.0023.8423.9323.630.29%79,974
Oct 16, 202523.8923.9223.8523.8623.56-0.25%141,493
Oct 15, 202523.9223.9523.9023.9223.620.04%104,509
Oct 14, 202523.9023.9523.9023.9123.610.04%130,452
Oct 13, 202523.8423.9223.8423.9023.600.04%120,204
Oct 10, 202523.8523.9623.8423.8923.590.13%127,189
Oct 9, 202523.8523.9123.8523.8623.560.04%100,707
Oct 8, 202523.8823.9023.8423.8523.550.04%80,833
Oct 7, 202523.9023.9023.8423.8423.54-110,712
Oct 6, 202523.9223.9523.8223.8423.54-0.17%119,330
Oct 3, 202523.8523.8823.8323.8823.580.08%97,233
Oct 2, 202523.8123.8623.8123.8623.560.04%349,094
Oct 1, 202523.8023.8523.8023.8523.55-174,811
Sep 30, 202523.8123.8523.7823.8523.550.21%134,005
Sep 29, 202523.7523.8323.7523.8023.500.21%158,393
Sep 26, 202523.8123.8423.7523.7523.45-0.25%163,209
Sep 25, 202523.9823.9823.7823.8123.51-0.75%95,107
Sep 24, 202523.9224.0023.9223.9923.540.10%109,064
Sep 23, 202523.9924.0023.9123.9723.52-81,078
Sep 22, 202523.9923.9923.9223.9723.520.19%127,496
Sep 19, 202523.9324.0023.9023.9223.47-0.04%99,563
Sep 18, 202523.9623.9823.9023.9323.48-0.29%110,695
Sep 17, 202523.9824.0023.9224.0023.550.17%106,046
Sep 16, 202523.9323.9823.9223.9623.510.04%73,790
Sep 15, 202523.9723.9923.9423.9523.50-0.04%97,694
Sep 12, 202523.9323.9623.9023.9623.510.17%158,694
Sep 11, 202523.9123.9723.8823.9223.470.04%307,737
Sep 10, 202523.9123.9523.8723.9123.460.34%118,403
Sep 9, 202523.8123.9023.8123.8323.39-103,068
Sep 8, 202523.8923.8923.8323.8323.39-0.13%90,147
Sep 5, 202523.8323.8923.8323.8623.410.38%117,618
Sep 4, 202523.7223.8223.7223.7723.330.04%101,144
Sep 3, 202523.7523.8123.6723.7623.320.25%156,906
Sep 2, 202523.8923.8923.6723.7023.26-0.84%126,592
Aug 29, 202523.8323.9023.7523.9023.450.21%144,506
Aug 28, 202523.7023.8723.7023.8523.400.34%221,029
Aug 27, 202523.7223.7723.6523.7723.330.17%108,356
Aug 26, 202523.7523.7723.7023.7323.29-0.88%211,864
Aug 25, 202523.8323.9423.8323.9423.350.42%70,606
Aug 22, 202523.8023.9223.8023.8423.250.04%180,710
Aug 21, 202523.7723.8523.7623.8323.24-77,564
Aug 20, 202523.7823.9023.7823.8323.24-0.13%86,666
Aug 19, 202523.7323.8823.7323.8623.270.38%88,073
Aug 18, 202523.7523.9723.7223.7723.18-0.21%150,976
Aug 15, 202523.9323.9323.7423.8223.23-0.13%259,625
Aug 14, 202523.9223.9223.7923.8523.260.04%113,522
Aug 13, 202523.8523.8823.8023.8423.250.17%113,890
Aug 12, 202523.6623.8423.6623.8023.210.21%112,273
Aug 11, 202523.8023.8923.7523.7523.16-0.29%359,054
Aug 8, 202523.8523.9023.7523.8223.23-0.04%50,563
Aug 7, 202523.7623.9023.7523.8323.240.34%87,769
Aug 6, 202523.8923.9123.7523.7523.16-0.29%71,474
Aug 5, 202523.8924.1023.8123.8223.230.04%89,387
Aug 4, 202523.8523.8923.7523.8123.220.13%111,852
Aug 1, 202523.8023.8323.6023.7823.190.76%97,705
Jul 31, 202523.7423.7423.6023.6023.01-0.30%104,294
Jul 30, 202523.7423.7423.6023.6723.080.08%112,510
Jul 29, 202523.5123.7023.5123.6523.060.38%81,856
Jul 28, 202523.6823.6823.5523.5622.98-0.84%133,628
Jul 25, 202523.7523.7823.6523.7623.020.13%87,016
Jul 24, 202523.6823.7423.6123.7323.00-0.04%102,834
Jul 23, 202523.7023.7523.6923.7423.00-0.08%90,611
Jul 22, 202523.6323.7623.6323.7623.020.76%135,417
Jul 21, 202523.5423.7223.5123.5822.850.30%157,172
Jul 18, 202523.5023.5823.4723.5122.780.21%87,736
Jul 17, 202523.3923.5523.3923.4622.730.09%122,454