Skip to main content
IC
Simplify Treasury Option Income ETF (BUCK)
NYSEARCA: BUCK · Real-Time Price · USD
23.47
-0.05 (-0.21%)
May 13, 2025, 1:24 PM - Market open

BUCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202523.5723.5923.4623.47--0.21%88,564
May 12, 202523.5423.5723.4823.5223.52-0.13%278,425
May 9, 202523.5123.6223.5123.5523.550.04%109,413
May 8, 202523.7123.7123.5023.5423.54-0.68%1,002,968
May 7, 202523.6623.7023.6123.7023.700.38%269,225
May 6, 202523.5423.6523.5023.6123.610.25%177,547
May 5, 202523.6223.6723.5523.5523.55-0.25%214,541
May 2, 202523.6723.7823.5823.6123.61-0.38%219,734
May 1, 202523.8023.8023.6623.7023.70-272,821
Apr 30, 202523.7123.7823.6823.7023.70-0.17%264,185
Apr 29, 202523.7323.7423.6523.7423.740.55%67,827
Apr 28, 202523.6623.6923.5723.6123.61-0.21%137,980
Apr 25, 202523.6623.6823.5523.6623.660.04%107,579
Apr 24, 202523.6323.7023.6223.6523.500.42%91,991
Apr 23, 202523.8223.8223.5223.5523.400.13%107,958
Apr 22, 202523.6123.6123.4823.5223.370.43%167,532
Apr 21, 202523.5123.5823.4223.4223.27-1.06%141,820
Apr 17, 202523.6823.7223.5723.6723.52-81,433
Apr 16, 202523.5423.6923.5323.6723.520.72%191,944
Apr 15, 202523.3923.5823.3623.5023.350.60%136,330
Apr 14, 202523.3823.6423.2623.3623.21-200,108
Apr 11, 202523.3223.4922.8823.3623.21-0.72%348,528
Apr 10, 202523.7523.8823.4823.5323.38-2.00%391,466
Apr 9, 202523.4424.1523.3024.0123.860.17%1,407,862
Apr 8, 202524.2724.3123.8723.9723.82-1.28%1,051,699
Apr 7, 202524.5424.5824.1924.2824.13-1.30%1,471,448
Apr 4, 202524.7024.7024.5524.6024.45-0.20%914,488
Apr 3, 202524.7124.7124.6324.6524.50-0.20%618,703
Apr 2, 202524.7124.7124.6724.7024.540.08%563,673
Apr 1, 202524.7124.7124.6524.6824.53-574,540
Mar 31, 202524.7024.7024.6224.6824.530.08%386,295
Mar 28, 202524.6924.6924.6424.6624.510.24%271,456
Mar 27, 202524.6024.6324.5924.6024.45-0.02%535,776
Mar 26, 202524.6724.6724.6024.6124.45-0.75%423,421
Mar 25, 202524.7624.8024.7624.7924.490.10%673,580
Mar 24, 202524.8024.8024.7524.7724.46-0.10%470,346
Mar 21, 202524.7524.7924.7524.7924.490.08%775,897
Mar 20, 202524.7724.7724.7424.7724.470.20%614,738
Mar 19, 202524.7224.7524.6724.7224.42-281,225
Mar 18, 202524.7224.7224.6724.7224.42-184,141
Mar 17, 202524.6724.7224.6724.7224.420.20%298,988
Mar 14, 202524.6324.6724.6124.6724.370.15%362,595
Mar 13, 202524.5924.6424.5724.6324.330.17%932,798
Mar 12, 202524.5824.5924.5524.5924.290.04%438,835
Mar 11, 202524.6524.6524.5524.5824.280.04%477,380
Mar 10, 202524.5424.6224.5424.5724.27-0.04%176,706
Mar 7, 202524.5924.6024.5424.5824.28-0.04%515,593
Mar 6, 202524.6024.6024.5124.5924.29-0.12%195,395
Mar 5, 202524.6424.6424.5624.6224.320.16%261,349
Mar 4, 202524.6224.6224.5224.5824.28-0.28%494,433