Skip to main content
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.61
-0.08 (-0.34%)
Jun 27, 2025, 4:00 PM - Market closed

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.6823.8023.5723.6123.61-0.34%79,985
Jun 26, 202523.6623.6923.5623.6923.690.38%119,794
Jun 25, 202523.5623.6423.5523.6023.60-0.63%132,632
Jun 24, 202523.5823.7623.5823.7523.600.38%199,969
Jun 23, 202523.7023.7823.6523.6623.510.08%177,993
Jun 20, 202523.7023.7023.5523.6423.490.34%164,860
Jun 18, 202523.6523.6523.5123.5623.41-0.08%176,415
Jun 17, 202523.4523.5823.4523.5823.430.47%194,573
Jun 16, 202523.4323.5623.4323.4723.32-0.09%447,931
Jun 13, 202523.5623.5623.4623.4923.34-0.34%96,374
Jun 12, 202523.5123.6023.5123.5723.420.43%175,540
Jun 11, 202523.5323.5323.4223.4723.32-151,104
Jun 10, 202523.4323.4723.4123.4723.320.26%164,454
Jun 9, 202523.4623.4623.4023.4123.26-0.17%172,751
Jun 6, 202523.5123.5223.4123.4523.30-0.26%137,383
Jun 5, 202523.5923.5923.4623.5123.36-0.01%83,261
Jun 4, 202523.5323.5323.4223.5123.360.55%81,484
Jun 3, 202523.3923.4523.3723.3923.24-0.02%120,812
Jun 2, 202523.4623.4723.3623.3923.24-0.68%236,489
May 30, 202523.5023.5523.4023.5523.400.35%155,445
May 29, 202523.4523.5023.3723.4723.320.29%132,348
May 28, 202523.4223.4523.3223.4023.25-195,160
May 27, 202523.4423.4523.3323.4023.25-0.28%255,254
May 23, 202523.5223.5223.4123.4723.170.36%234,201
May 22, 202523.3523.4623.3323.3823.080.04%140,051
May 21, 202523.4923.6723.3223.3723.07-0.38%156,800
May 20, 202523.4223.5023.4123.4623.16-0.51%111,520
May 19, 202523.4423.5823.2923.5823.28-75,685
May 16, 202523.5323.6623.5123.5823.280.47%152,995
May 15, 202523.4523.5623.4323.4723.170.26%80,674
May 14, 202523.5323.5623.3823.4123.11-0.17%258,678
May 13, 202523.5723.5923.4423.4523.15-0.30%145,362
May 12, 202523.5423.5723.4823.5223.22-0.13%278,425
May 9, 202523.5123.6223.5123.5523.250.04%109,413
May 8, 202523.7123.7123.5023.5423.24-0.68%1,002,968
May 7, 202523.6623.7023.6123.7023.400.38%269,225
May 6, 202523.5423.6523.5023.6123.310.25%177,547
May 5, 202523.6223.6723.5523.5523.25-0.25%214,541
May 2, 202523.6723.7823.5823.6123.31-0.38%219,734
May 1, 202523.8023.8023.6623.7023.40-272,821
Apr 30, 202523.7123.7823.6823.7023.40-0.17%264,185
Apr 29, 202523.7323.7423.6523.7423.440.55%67,827
Apr 28, 202523.6623.6923.5723.6123.31-0.21%137,980
Apr 25, 202523.6623.6823.5523.6623.360.04%107,579
Apr 24, 202523.6323.7023.6223.6523.200.42%91,991
Apr 23, 202523.8223.8223.5223.5523.110.13%107,958
Apr 22, 202523.6123.6123.4823.5223.080.43%167,532
Apr 21, 202523.5123.5823.4223.4222.98-1.06%141,820
Apr 17, 202523.6823.7223.5723.6723.22-81,433
Apr 16, 202523.5423.6923.5323.6723.220.72%191,944