Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.75
-0.06 (-0.25%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BUCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.81 | 23.84 | 23.75 | 23.75 | 23.75 | -0.25% | 163,209 |
| Sep 25, 2025 | 23.98 | 23.98 | 23.78 | 23.81 | 23.81 | -0.75% | 95,107 |
| Sep 24, 2025 | 23.92 | 24.00 | 23.92 | 23.99 | 23.84 | 0.10% | 109,064 |
| Sep 23, 2025 | 23.99 | 24.00 | 23.91 | 23.97 | 23.82 | - | 81,078 |
| Sep 22, 2025 | 23.99 | 23.99 | 23.92 | 23.97 | 23.82 | 0.19% | 127,496 |
| Sep 19, 2025 | 23.93 | 24.00 | 23.90 | 23.92 | 23.77 | -0.04% | 99,563 |
| Sep 18, 2025 | 23.96 | 23.98 | 23.90 | 23.93 | 23.78 | -0.29% | 110,695 |
| Sep 17, 2025 | 23.98 | 24.00 | 23.92 | 24.00 | 23.85 | 0.17% | 106,046 |
| Sep 16, 2025 | 23.93 | 23.98 | 23.92 | 23.96 | 23.81 | 0.04% | 73,790 |
| Sep 15, 2025 | 23.97 | 23.99 | 23.94 | 23.95 | 23.80 | -0.04% | 97,694 |
| Sep 12, 2025 | 23.93 | 23.96 | 23.90 | 23.96 | 23.81 | 0.17% | 158,694 |
| Sep 11, 2025 | 23.91 | 23.97 | 23.88 | 23.92 | 23.77 | 0.04% | 307,737 |
| Sep 10, 2025 | 23.91 | 23.95 | 23.87 | 23.91 | 23.76 | 0.34% | 118,403 |
| Sep 9, 2025 | 23.81 | 23.90 | 23.81 | 23.83 | 23.68 | - | 103,068 |
| Sep 8, 2025 | 23.89 | 23.89 | 23.83 | 23.83 | 23.68 | -0.13% | 90,147 |
| Sep 5, 2025 | 23.83 | 23.89 | 23.83 | 23.86 | 23.71 | 0.38% | 117,618 |
| Sep 4, 2025 | 23.72 | 23.82 | 23.72 | 23.77 | 23.62 | 0.04% | 101,144 |
| Sep 3, 2025 | 23.75 | 23.81 | 23.67 | 23.76 | 23.61 | 0.25% | 156,904 |
| Sep 2, 2025 | 23.89 | 23.89 | 23.67 | 23.70 | 23.55 | -0.84% | 126,592 |
| Aug 29, 2025 | 23.83 | 23.90 | 23.75 | 23.90 | 23.75 | 0.21% | 144,506 |
| Aug 28, 2025 | 23.70 | 23.87 | 23.70 | 23.85 | 23.70 | 0.34% | 221,029 |
| Aug 27, 2025 | 23.72 | 23.77 | 23.65 | 23.77 | 23.62 | 0.17% | 108,356 |
| Aug 26, 2025 | 23.75 | 23.77 | 23.70 | 23.73 | 23.58 | -0.88% | 211,864 |
| Aug 25, 2025 | 23.83 | 23.94 | 23.83 | 23.94 | 23.64 | 0.42% | 70,606 |
| Aug 22, 2025 | 23.80 | 23.92 | 23.80 | 23.84 | 23.54 | 0.04% | 180,710 |
| Aug 21, 2025 | 23.77 | 23.85 | 23.76 | 23.83 | 23.53 | - | 77,564 |
| Aug 20, 2025 | 23.78 | 23.90 | 23.78 | 23.83 | 23.53 | -0.13% | 86,666 |
| Aug 19, 2025 | 23.73 | 23.88 | 23.73 | 23.86 | 23.56 | 0.38% | 88,073 |
| Aug 18, 2025 | 23.75 | 23.97 | 23.72 | 23.77 | 23.47 | -0.21% | 150,976 |
| Aug 15, 2025 | 23.93 | 23.93 | 23.74 | 23.82 | 23.52 | -0.13% | 259,625 |
| Aug 14, 2025 | 23.92 | 23.92 | 23.79 | 23.85 | 23.55 | 0.04% | 113,522 |
| Aug 13, 2025 | 23.85 | 23.88 | 23.80 | 23.84 | 23.54 | 0.17% | 113,890 |
| Aug 12, 2025 | 23.66 | 23.84 | 23.66 | 23.80 | 23.50 | 0.21% | 112,273 |
| Aug 11, 2025 | 23.80 | 23.89 | 23.75 | 23.75 | 23.45 | -0.29% | 359,054 |
| Aug 8, 2025 | 23.85 | 23.90 | 23.75 | 23.82 | 23.52 | -0.04% | 50,563 |
| Aug 7, 2025 | 23.76 | 23.90 | 23.75 | 23.83 | 23.53 | 0.34% | 87,769 |
| Aug 6, 2025 | 23.89 | 23.91 | 23.75 | 23.75 | 23.45 | -0.29% | 71,474 |
| Aug 5, 2025 | 23.89 | 24.10 | 23.81 | 23.82 | 23.52 | 0.04% | 89,387 |
| Aug 4, 2025 | 23.85 | 23.89 | 23.75 | 23.81 | 23.51 | 0.13% | 111,852 |
| Aug 1, 2025 | 23.80 | 23.83 | 23.60 | 23.78 | 23.48 | 0.76% | 97,705 |
| Jul 31, 2025 | 23.74 | 23.74 | 23.60 | 23.60 | 23.31 | -0.30% | 104,294 |
| Jul 30, 2025 | 23.74 | 23.74 | 23.60 | 23.67 | 23.37 | 0.08% | 112,510 |
| Jul 29, 2025 | 23.51 | 23.70 | 23.51 | 23.65 | 23.35 | 0.38% | 81,856 |
| Jul 28, 2025 | 23.68 | 23.68 | 23.55 | 23.56 | 23.27 | -0.84% | 133,628 |
| Jul 25, 2025 | 23.75 | 23.78 | 23.65 | 23.76 | 23.32 | 0.13% | 87,016 |
| Jul 24, 2025 | 23.68 | 23.74 | 23.61 | 23.73 | 23.29 | -0.04% | 102,834 |
| Jul 23, 2025 | 23.70 | 23.75 | 23.69 | 23.74 | 23.30 | -0.08% | 90,611 |
| Jul 22, 2025 | 23.63 | 23.76 | 23.63 | 23.76 | 23.32 | 0.76% | 135,417 |
| Jul 21, 2025 | 23.54 | 23.72 | 23.51 | 23.58 | 23.14 | 0.30% | 157,172 |
| Jul 18, 2025 | 23.50 | 23.58 | 23.47 | 23.51 | 23.07 | 0.21% | 87,736 |