Skip to main content
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.50
+0.01 (0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4623.5423.4623.5023.500.04%78,145
Apr 27, 202623.6223.6223.4823.4923.49-0.55%105,831
Apr 24, 202623.6023.6523.6023.6223.48-0.04%92,039
Apr 23, 202623.6523.6523.6023.6323.49-0.08%137,298
Apr 22, 202623.6023.6523.6023.6523.510.17%158,344
Apr 21, 202623.6523.6523.6123.6123.47-0.07%131,229
Apr 20, 202623.6223.6423.5823.6323.490.03%73,696
Apr 17, 202623.6223.6323.5823.6223.480.13%115,473
Apr 16, 202623.6223.6223.5723.5923.45-192,147
Apr 15, 202623.5723.6223.5723.5923.45-0.04%139,519
Apr 14, 202623.5423.6023.5423.6023.460.11%183,217
Apr 13, 202623.6523.6523.5723.5823.44-0.02%194,957
Apr 10, 202623.5923.6323.5423.5823.440.08%144,313
Apr 9, 202623.5223.5823.5223.5623.420.04%91,927
Apr 8, 202623.5923.6023.5423.5523.410.13%257,642
Apr 7, 202623.5423.5523.5123.5223.38-0.04%96,407
Apr 6, 202623.5023.5523.5023.5323.390.03%144,811
Apr 2, 202623.5323.5623.5023.5223.38-0.09%132,769
Apr 1, 202623.5323.5623.5023.5523.410.17%169,923
Mar 31, 202623.5123.5323.4923.5123.370.02%99,180
Mar 30, 202623.5323.5323.4823.5023.36-121,110
Mar 27, 202623.5623.5623.4423.5023.36-0.15%165,475
Mar 26, 202623.6323.6323.5323.5423.40-0.44%112,937
Mar 25, 202623.6823.6823.6423.6423.360.02%113,677
Mar 24, 202623.6523.6523.6323.6423.36-0.06%93,446
Mar 23, 202623.6123.6623.6123.6523.370.13%90,889
Mar 20, 202623.6623.6623.6023.6223.34-0.08%188,417
Mar 19, 202623.6123.6423.6023.6423.360.02%68,060
Mar 18, 202623.6423.6723.6223.6423.360.06%140,012
Mar 17, 202623.6523.6623.6123.6223.340.06%105,932
Mar 16, 202623.5923.6123.5723.6123.33-0.02%447,292
Mar 13, 202623.6023.6523.6023.6123.33-0.06%161,005
Mar 12, 202623.6523.6523.5823.6323.350.11%199,666
Mar 11, 202623.5523.6423.5523.6023.32-0.04%159,717
Mar 10, 202623.6023.6323.5923.6123.33-76,929
Mar 9, 202623.6523.6523.5823.6123.33-0.04%123,286
Mar 6, 202623.5723.6323.5323.6223.340.03%148,571
Mar 5, 202623.5723.6223.5723.6123.34-87,896
Mar 4, 202623.6023.6523.5623.6223.34-0.04%518,435
Mar 3, 202623.6523.6523.5923.6323.35-0.06%352,192
Mar 2, 202623.6123.6423.6123.6423.360.11%235,916
Feb 27, 202623.6523.6523.6023.6223.34-0.15%342,156
Feb 26, 202623.6323.6523.6223.6523.370.04%124,136
Feb 25, 202623.6023.6523.6023.6423.360.08%88,246
Feb 24, 202623.6823.6823.6023.6223.34-0.63%160,082
Feb 23, 202623.6323.7723.6323.7723.350.21%177,765
Feb 20, 202623.7023.7323.6423.7223.300.22%205,597
Feb 19, 202623.7523.7523.6723.6723.25-0.04%142,680
Feb 18, 202623.6523.7023.6523.6823.26-0.04%134,088
Feb 17, 202623.6023.7023.6023.6923.270.11%213,193
Feb 13, 202623.7223.7223.6423.6723.25-0.40%212,747
Feb 12, 202623.7623.7623.6723.7623.340.08%212,649
Feb 11, 202623.7423.7623.7323.7423.320.11%291,073
Feb 10, 202623.7623.7623.7023.7223.30-0.15%335,175
Feb 9, 202623.7723.7723.7523.7523.330.02%385,755
Feb 6, 202623.7623.7623.7123.7523.330.15%73,361
Feb 5, 202623.7323.7523.7023.7123.29-326,947
Feb 4, 202623.7223.7723.6723.7123.29-0.25%414,753
Feb 3, 202623.7323.7823.7323.7723.350.30%305,238
Feb 2, 202623.7123.7123.6823.7023.280.04%293,296
Jan 30, 202623.7623.7623.6823.6923.27-0.04%192,279
Jan 29, 202623.7423.7423.6623.7023.28-176,243
Jan 28, 202623.6723.7323.6723.7023.280.04%130,434
Jan 27, 202623.7523.8423.6723.6923.27-0.55%117,577
Jan 26, 202623.8523.8523.7823.8223.250.29%171,394
Jan 23, 202623.7523.8223.6523.7523.18-0.21%270,929
Jan 22, 202623.7723.8223.7223.8023.230.13%989,570
Jan 21, 202623.8423.8423.7723.7723.200.13%528,586
Jan 20, 202623.8023.8823.7423.7423.17-0.38%171,551
Jan 16, 202623.8023.8423.8023.8323.260.15%103,886
Jan 15, 202623.7823.8023.7823.8023.230.06%171,350
Jan 14, 202623.7623.7823.7623.7823.210.04%132,558
Jan 13, 202623.7723.7723.7523.7723.200.02%123,501
Jan 12, 202623.7723.7723.7523.7723.200.04%72,507
Jan 9, 202623.7023.7723.7023.7623.19-0.06%94,402
Jan 8, 202623.7723.7723.7323.7723.200.04%105,214
Jan 7, 202623.7723.7723.7623.7623.19-0.04%144,444
Jan 6, 202623.7323.7723.7223.7723.200.19%233,611
Jan 5, 202623.7423.7623.6723.7323.16-0.08%104,136
Jan 2, 202623.7323.7523.7123.7523.180.17%234,887
Dec 31, 202523.6923.7423.6523.7123.140.11%181,126
Dec 30, 202523.6823.7523.6823.6823.120.08%165,674
Dec 29, 202523.7223.7423.6623.6623.10-0.08%167,243
Dec 26, 202523.7223.7223.6023.6823.120.08%187,668
Dec 24, 202523.7623.7623.6623.6623.10-0.32%154,774
Dec 23, 202523.7523.7523.6923.7423.17-0.44%181,352
Dec 22, 202523.8023.8423.8023.8423.120.08%155,421
Dec 19, 202523.8623.8623.8123.8223.110.06%281,732
Dec 18, 202523.7523.8723.7523.8123.09-0.15%96,823
Dec 17, 202523.8023.8423.7923.8423.13-0.08%278,975
Dec 16, 202523.7623.8623.7623.8623.150.42%154,173
Dec 15, 202523.7523.7923.7523.7623.05-0.02%106,683
Dec 12, 202523.8023.8023.7623.7723.050.02%80,315
Dec 11, 202523.7923.8123.7623.7623.05-0.17%111,622
Dec 10, 202523.8023.8023.7323.8023.090.08%170,852
Dec 9, 202523.6823.7923.6823.7823.070.02%124,073
Dec 8, 202523.8023.8023.7223.7823.06-0.11%81,571
Dec 5, 202523.7623.8223.7623.8023.09-0.29%121,378
Dec 4, 202523.8023.8723.7723.8723.150.25%131,917
Dec 3, 202523.7523.8323.7523.8123.100.25%198,327