Skip to main content
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.40
+0.02 (0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.3923.4023.3523.4023.400.06%178,457
Jun 25, 202623.4223.4423.3523.3823.38-0.21%692,225
Jun 24, 202623.5323.5523.5023.5523.430.17%176,540
Jun 23, 202623.5223.5223.4823.5123.390.04%106,332
Jun 22, 202623.5323.5423.5023.5023.38-0.09%168,486
Jun 18, 202623.5223.5323.4923.5223.400.09%205,670
Jun 17, 202623.4723.5123.4723.5023.380.04%108,631
Jun 16, 202623.5023.5323.4723.4923.37-838,709
Jun 15, 202623.4823.5023.4723.4923.37-0.04%99,356
Jun 12, 202623.4623.5123.4623.5023.380.04%67,009
Jun 11, 202623.5023.5123.4723.4923.370.09%268,159
Jun 10, 202623.4823.4823.4523.4723.350.04%148,543
Jun 9, 202623.4023.4723.4023.4623.34-0.09%127,053
Jun 8, 202623.4923.5023.4623.4823.360.04%193,972
Jun 5, 202623.4123.4723.4123.4723.35-0.04%160,904
Jun 4, 202623.4523.4823.4223.4823.360.09%175,498
Jun 3, 202623.4523.4723.4323.4623.340.02%128,941
Jun 2, 202623.4723.4723.4423.4623.340.06%132,828
Jun 1, 202623.4223.4823.4123.4423.320.04%135,365
May 29, 202623.4323.4723.4323.4323.31-0.04%170,521
May 28, 202623.4423.4823.4423.4423.32-0.13%135,292
May 27, 202623.4423.4823.4423.4723.350.03%109,951
May 26, 202623.4723.5523.4423.4623.340.01%232,114
May 22, 202623.5823.6023.5623.5823.340.04%103,300
May 21, 202623.5523.5723.5423.5723.33-142,651
May 20, 202623.6023.6023.5423.5723.33-0.04%128,073
May 19, 202623.5523.5823.5023.5823.340.13%87,220
May 18, 202623.4623.5523.4623.5523.310.26%121,337
May 15, 202623.6023.6023.4823.4923.25-0.42%184,954
May 14, 202623.5823.5923.5223.5923.350.04%164,076
May 13, 202623.5123.6323.5023.5823.340.30%162,734
May 12, 202623.5223.5523.5123.5123.270.04%110,962
May 11, 202623.5023.5723.5023.5023.26-84,784
May 8, 202623.5723.5723.5023.5023.26-0.21%116,531
May 7, 202623.5023.5523.5023.5523.310.21%134,662
May 6, 202623.4623.5923.4623.5023.26-128,050
May 5, 202623.5023.5023.4623.5023.260.04%117,085
May 4, 202623.5023.5223.4823.4923.25-0.02%110,155
May 1, 202623.4623.5023.4623.5023.260.02%118,813
Apr 30, 202623.4623.5323.4623.4923.250.04%269,341
Apr 29, 202623.4623.5423.4623.4823.24-0.09%93,360
Apr 28, 202623.4623.5423.4623.5023.260.04%78,145
Apr 27, 202623.6223.6223.4823.4923.250.04%105,831
Apr 24, 202623.6023.6523.6023.6223.24-0.04%92,039
Apr 23, 202623.6523.6523.6023.6323.25-0.08%137,298
Apr 22, 202623.6023.6523.6023.6523.270.17%158,344
Apr 21, 202623.6523.6523.6123.6123.23-0.07%131,229
Apr 20, 202623.6223.6423.5823.6323.250.03%73,696
Apr 17, 202623.6223.6323.5823.6223.240.13%115,473
Apr 16, 202623.6223.6223.5723.5923.21-192,147
Apr 15, 202623.5723.6223.5723.5923.21-0.04%139,519
Apr 14, 202623.5423.6023.5423.6023.220.11%183,217
Apr 13, 202623.6523.6523.5723.5823.20-0.02%194,957
Apr 10, 202623.5923.6323.5423.5823.200.08%144,313
Apr 9, 202623.5223.5823.5223.5623.180.04%91,927
Apr 8, 202623.5923.6023.5423.5523.170.13%257,642
Apr 7, 202623.5423.5523.5123.5223.14-0.04%96,407
Apr 6, 202623.5023.5523.5023.5323.150.03%144,811
Apr 2, 202623.5323.5623.5023.5223.15-0.09%132,769
Apr 1, 202623.5323.5623.5023.5523.170.17%169,923
Mar 31, 202623.5123.5323.4923.5123.130.02%99,180
Mar 30, 202623.5323.5323.4823.5023.12-121,110
Mar 27, 202623.5623.5623.4423.5023.12-0.15%165,475
Mar 26, 202623.6323.6323.5323.5423.160.15%112,937
Mar 25, 202623.6823.6823.6423.6423.120.02%113,677
Mar 24, 202623.6523.6523.6323.6423.12-0.06%93,446
Mar 23, 202623.6123.6623.6123.6523.130.13%90,889
Mar 20, 202623.6623.6623.6023.6223.10-0.08%188,417
Mar 19, 202623.6123.6423.6023.6423.120.02%68,060
Mar 18, 202623.6423.6723.6223.6423.120.06%140,012
Mar 17, 202623.6523.6623.6123.6223.100.06%105,932
Mar 16, 202623.5923.6123.5723.6123.09-0.02%447,292
Mar 13, 202623.6023.6523.6023.6123.09-0.06%161,005
Mar 12, 202623.6523.6523.5823.6323.110.11%199,666
Mar 11, 202623.5523.6423.5523.6023.08-0.04%159,717
Mar 10, 202623.6023.6323.5923.6123.09-76,929
Mar 9, 202623.6523.6523.5823.6123.09-0.04%123,286
Mar 6, 202623.5723.6323.5323.6223.100.02%148,571
Mar 5, 202623.5723.6223.5723.6123.10-87,896
Mar 4, 202623.6023.6523.5623.6223.10-0.04%518,435
Mar 3, 202623.6523.6523.5923.6323.11-0.06%352,192
Mar 2, 202623.6123.6423.6123.6423.120.11%235,916
Feb 27, 202623.6523.6523.6023.6223.10-0.15%342,156
Feb 26, 202623.6323.6523.6223.6523.130.04%124,136
Feb 25, 202623.6023.6523.6023.6423.120.08%88,246
Feb 24, 202623.6823.6823.6023.6223.10-0.04%160,082
Feb 23, 202623.6323.7723.6323.7723.110.21%177,765
Feb 20, 202623.7023.7323.6423.7223.070.22%205,597
Feb 19, 202623.7523.7523.6723.6723.02-0.04%142,680
Feb 18, 202623.6523.7023.6523.6823.03-0.04%134,088
Feb 17, 202623.6023.7023.6023.6923.040.11%213,193
Feb 13, 202623.7223.7223.6423.6723.01-0.40%212,747
Feb 12, 202623.7623.7623.6723.7623.100.08%212,649
Feb 11, 202623.7423.7623.7323.7423.080.11%291,073
Feb 10, 202623.7623.7623.7023.7223.06-0.15%335,175
Feb 9, 202623.7723.7723.7523.7523.090.02%385,755
Feb 6, 202623.7623.7623.7123.7523.090.15%73,361
Feb 5, 202623.7323.7523.7023.7123.06-326,947
Feb 4, 202623.7223.7723.6723.7123.06-0.25%414,753
Feb 3, 202623.7323.7823.7323.7723.110.30%305,238