Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BUCK Historical Prices

Simplify Treasury Option Income ETF · daily open, high, low, close & volume

Trading days
250
Period high
24.04
Period low
22.94
Period change
-3.16%
DateOpenHighLowCloseChangeVolume
Nov 4, 202623.0123.0823.0123.05+0.07%92,708
Nov 3, 202623.0223.0522.9423.03+0.17%132,579
Nov 2, 202622.9423.0822.9422.99-0.04%77,104
Oct 30, 202622.9823.0422.9423.00-0.26%115,555
Oct 29, 202623.0123.0622.9923.06+0.35%102,347
Oct 28, 202623.0123.0422.9822.98-0.22%65,662
Oct 27, 202622.9823.1022.9823.03-0.17%92,127
Oct 26, 202623.0523.1123.0523.07+0.17%95,728
Oct 23, 202623.1123.1123.0123.03-0.39%93,229
Oct 22, 202623.0223.1223.0023.12+0.22%127,947
Oct 21, 202623.1223.1423.0723.07-0.35%91,355
Oct 20, 202623.1523.1523.0823.15+0.13%133,933
Oct 19, 202623.0223.1223.0123.12+0.35%174,204
Oct 16, 202622.9923.0822.9823.04-0.04%391,140
Oct 15, 202623.1023.1023.0323.05-0.35%157,230
Oct 14, 202623.0723.1823.0723.13+0.04%147,349
Oct 13, 202623.1123.1423.1023.12+0.04%92,514
Oct 12, 202623.0823.1323.0823.11+0.17%79,975
Oct 9, 202623.0523.0923.0523.07+0.22%120,629
Oct 8, 202623.0923.1023.0123.02-0.17%182,963
Oct 7, 202623.1023.1123.0423.06-0.17%130,751
Oct 6, 202623.1123.1423.0323.10+0.31%476,990
Oct 5, 202623.1123.1522.9823.03-0.22%244,248
Oct 2, 202623.0723.1422.9923.08+0.04%281,958
Oct 1, 202623.1023.1023.0623.07-0.04%168,368
Sep 30, 202623.2023.2523.0623.08-0.77%180,881
Sep 29, 202623.2223.2723.1623.26-0.09%855,262
Sep 28, 202623.2223.3723.2123.28+0.34%422,819
Sep 25, 202623.2623.2623.1523.20-0.51%179,057
Sep 24, 202623.3623.3723.3023.32-0.26%140,565
Sep 23, 202623.3823.4023.3423.38+0.00%153,144
Sep 22, 202623.4123.4223.3823.38-0.04%153,589
Sep 21, 202623.3823.4123.3823.39-0.09%363,149
Sep 18, 202623.3523.4223.3423.41+0.26%108,574
Sep 17, 202623.3223.4123.3123.35-0.04%209,561
Sep 16, 202623.3623.3823.3523.36+0.06%148,420
Sep 15, 202623.3023.3523.3023.34+0.19%245,758
Sep 14, 202623.2823.3723.2823.30-0.13%121,868
Sep 11, 202623.3523.3523.2923.33+0.09%117,270
Sep 10, 202623.3623.3623.3123.31-0.17%132,949
Sep 9, 202623.3023.3623.2623.35-0.13%140,256
Sep 8, 202623.2623.3823.2323.38+0.56%191,378
Sep 4, 202623.2823.3923.2023.25-0.30%838,693
Sep 3, 202623.3323.3823.3123.32-0.04%237,512
Sep 2, 202623.3123.3723.2923.33-0.09%354,620
Aug 31, 202623.3523.4023.3123.35+0.22%105,160
Aug 28, 202623.3423.3723.3023.30-0.13%397,507
Aug 27, 202623.3923.4223.3223.33-0.17%137,469
Aug 26, 202623.3823.4523.3223.37-0.40%160,191
Aug 25, 202623.4723.4723.4223.46+0.04%130,994
Aug 24, 202623.4423.4623.4323.45+0.15%150,339
Aug 21, 202623.4523.4523.3823.42-0.21%145,347
Aug 20, 202623.4523.4923.3823.47+0.00%201,037
Aug 19, 202623.5023.5023.4023.47+0.09%493,937
Aug 18, 202623.4023.4723.3823.45+0.09%217,685
Aug 17, 202623.3923.4423.3823.43+0.21%130,883
Aug 14, 202623.4323.4323.3523.38-0.19%146,724
Aug 13, 202623.4023.4323.3923.43+0.02%130,747
Aug 12, 202623.4123.4323.3623.42+0.04%129,093
Aug 11, 202623.3723.4123.3423.41+0.21%174,318
Aug 10, 202623.3523.4023.3323.36-0.17%220,240
Aug 7, 202623.3323.4223.3323.40+0.30%114,283
Aug 6, 202623.3623.4023.3123.33+0.02%178,586
Aug 5, 202623.3023.3723.3023.32-0.19%251,654
Aug 4, 202623.4023.4323.3523.37-0.04%314,339
Aug 3, 202623.3723.3923.3323.38+0.17%155,771
Jul 31, 202623.3923.4323.3123.34-0.04%134,610
Jul 30, 202623.3523.3723.3423.35+0.00%181,776
Jul 29, 202623.3823.4523.3423.35+0.04%295,034
Jul 28, 202623.4023.4923.3223.34-0.62%217,747
Jul 27, 202623.5023.5023.4623.48+0.12%91,963
Jul 24, 202623.4423.4723.4323.46+0.03%113,719
Jul 23, 202623.4523.4723.4523.45-0.04%140,577
Jul 22, 202623.4423.4623.4323.46+0.09%113,641
Jul 21, 202623.4123.4523.4123.44+0.06%139,832
Jul 20, 202623.3523.4523.3523.43-0.15%158,413
Jul 17, 202623.4523.4823.4323.46+0.00%209,198
Jul 16, 202623.4323.4623.4323.46+0.00%100,658
Jul 15, 202623.4523.4823.4523.46+0.00%97,316
Jul 14, 202623.4323.4723.4223.46+0.06%184,540
Jul 13, 202623.4623.4823.4223.45-0.09%135,045
Jul 10, 202623.4023.5023.4023.46+0.17%207,466
Jul 9, 202623.4523.4523.4023.43+0.02%155,141
Jul 8, 202623.4023.4423.4023.42-0.13%160,692
Jul 7, 202623.4423.4523.4123.45+0.15%171,455
Jul 6, 202623.4623.4623.4023.41-0.02%124,720
Jul 2, 202623.4223.4323.4023.42+0.04%116,876
Jul 1, 202623.4123.4223.3923.41-0.04%182,694
Jun 30, 202623.4823.4823.4123.42+0.00%201,684
Jun 29, 202623.4423.4423.3923.42+0.11%107,803
Jun 26, 202623.3923.4023.3523.39+0.06%178,893
Jun 25, 202623.4223.4423.3523.38-0.72%692,225
Jun 24, 202623.5323.5523.5023.55+0.17%176,541
Jun 23, 202623.5223.5223.4823.51+0.04%106,332
Jun 22, 202623.5323.5423.5023.50-0.09%168,486
Jun 18, 202623.5223.5323.4923.52+0.09%205,670
Jun 17, 202623.4723.5123.4723.50+0.04%108,631
Jun 16, 202623.5023.5323.4723.49+0.00%838,710
Jun 15, 202623.4823.5023.4723.49-0.04%99,357
Jun 12, 202623.4623.5123.4623.50+0.04%67,009
Jun 11, 202623.5023.5123.4723.49+0.09%268,160
Jun 10, 202623.4823.4823.4523.47+0.04%148,544
Jun 9, 202623.4023.4723.4023.46-0.09%127,053
Jun 8, 202623.4923.5023.4623.48+0.04%193,973
Jun 5, 202623.4123.4723.4123.47-0.04%160,904
Jun 4, 202623.4523.4823.4223.48+0.09%175,499
Jun 3, 202623.4523.4723.4323.46+0.02%128,942
Jun 2, 202623.4723.4723.4423.45+0.06%132,828
Jun 1, 202623.4223.4823.4123.44+0.04%135,365
May 29, 202623.4323.4623.4323.43-0.04%170,521
May 28, 202623.4423.4823.4423.44-0.13%135,293
May 27, 202623.4423.4823.4423.47+0.03%109,952
May 26, 202623.4723.5523.4423.46-0.50%232,114
May 22, 202623.5823.6023.5523.58+0.04%103,300
May 21, 202623.5523.5723.5423.57+0.00%142,651
May 20, 202623.6023.6023.5423.57-0.04%128,073
May 19, 202623.5523.5823.5023.58+0.13%87,221
May 18, 202623.4623.5523.4623.55+0.26%121,338
May 15, 202623.6023.6023.4823.49-0.42%184,955
May 14, 202623.5823.5923.5223.59+0.04%164,076
May 13, 202623.5123.6323.5023.58+0.30%162,735
May 12, 202623.5223.5523.5123.51+0.04%110,962
May 11, 202623.5023.5723.5023.50+0.00%84,785
May 8, 202623.5723.5723.5023.50-0.21%116,532
May 7, 202623.5023.5523.5023.55+0.21%134,662
May 6, 202623.4623.5923.4623.50+0.00%128,051
May 5, 202623.5023.5023.4623.50+0.04%117,086
May 4, 202623.5023.5223.4823.49-0.02%110,156
May 1, 202623.4623.5023.4623.50+0.02%118,813
Apr 30, 202623.4623.5323.4623.49+0.04%269,342
Apr 29, 202623.4623.5423.4623.48-0.09%93,361
Apr 28, 202623.4623.5423.4623.50+0.04%78,146
Apr 27, 202623.6223.6223.4823.49-0.55%105,732
Apr 24, 202623.6023.6523.6023.62-0.04%92,040
Apr 23, 202623.6523.6523.6023.63-0.08%137,299
Apr 22, 202623.6023.6523.6023.65+0.17%158,344
Apr 21, 202623.6523.6523.6123.61-0.07%131,230
Apr 20, 202623.6223.6423.5823.63+0.03%73,696
Apr 17, 202623.6223.6323.5823.62+0.13%115,473
Apr 16, 202623.6223.6223.5723.59+0.00%192,148
Apr 15, 202623.5723.6223.5723.59-0.04%139,520
Apr 14, 202623.5423.6023.5423.60+0.11%183,217
Apr 13, 202623.6523.6523.5723.57-0.02%194,958
Apr 10, 202623.5923.6323.5423.58+0.08%144,313
Apr 9, 202623.5223.5823.5223.56+0.04%91,927
Apr 8, 202623.5923.5923.5423.55+0.13%257,643
Apr 7, 202623.5423.5523.5123.52-0.04%96,408
Apr 6, 202623.5023.5523.5023.53+0.03%144,811
Apr 2, 202623.5323.5623.5023.52-0.09%132,770
Apr 1, 202623.5323.5523.5023.55+0.17%169,923
Mar 31, 202623.5123.5323.4923.50+0.02%99,180
Mar 30, 202623.5323.5323.4823.50+0.00%121,111
Mar 27, 202623.5623.5623.4423.50-0.15%165,475
Mar 26, 202623.6323.6323.5323.54-0.44%112,938
Mar 25, 202623.6823.6823.6423.64+0.02%113,678
Mar 24, 202623.6523.6523.6323.64-0.06%93,446
Mar 23, 202623.6123.6623.6123.65+0.13%90,889
Mar 20, 202623.6623.6623.6023.62-0.08%188,418
Mar 19, 202623.6123.6423.6023.64+0.02%68,060
Mar 18, 202623.6423.6723.6223.64+0.06%140,013
Mar 17, 202623.6523.6623.6123.62+0.06%105,933
Mar 16, 202623.5923.6123.5723.61-0.02%447,292
Mar 13, 202623.6023.6523.6023.61-0.06%161,006
Mar 12, 202623.6523.6523.5823.63+0.11%199,666
Mar 11, 202623.5523.6423.5523.60-0.04%159,717
Mar 10, 202623.6023.6323.5923.61+0.00%76,929
Mar 9, 202623.6523.6523.5823.61-0.04%123,287
Mar 6, 202623.5723.6323.5323.62+0.02%148,572
Mar 5, 202623.5723.6223.5723.61-0.00%87,896
Mar 4, 202623.6023.6523.5623.61-0.04%518,435
Mar 3, 202623.6523.6523.5923.63-0.06%352,193
Mar 2, 202623.6123.6423.6123.64+0.11%235,916
Feb 27, 202623.6523.6523.6023.61-0.15%342,156
Feb 26, 202623.6323.6523.6223.65+0.04%124,136
Feb 25, 202623.6023.6423.6023.64+0.08%88,246
Feb 24, 202623.6823.6823.6023.62-0.63%160,083
Feb 23, 202623.6323.7723.6323.77+0.21%177,766
Feb 20, 202623.7023.7323.6423.72+0.22%205,597
Feb 19, 202623.7523.7523.6723.67-0.04%142,680
Feb 18, 202623.6523.7023.6523.68-0.04%134,088
Feb 17, 202623.6023.7023.6023.69+0.11%213,193
Feb 13, 202623.7223.7223.6423.66-0.40%212,747
Feb 12, 202623.7623.7623.6723.76+0.08%212,649
Feb 11, 202623.7423.7623.7323.74+0.11%291,073
Feb 10, 202623.7623.7623.7023.71-0.15%335,175
Feb 9, 202623.7723.7723.7523.75+0.02%385,755
Feb 6, 202623.7623.7623.7123.75+0.15%73,361
Feb 5, 202623.7323.7523.7023.71+0.00%326,947
Feb 4, 202623.7223.7723.6723.71-0.25%414,753
Feb 3, 202623.7323.7823.7323.77+0.30%305,238
Feb 2, 202623.7123.7123.6823.70+0.04%293,296
Jan 30, 202623.7623.7623.6823.69-0.04%192,279
Jan 29, 202623.7423.7423.6623.70+0.00%176,243
Jan 28, 202623.6723.7323.6723.70+0.04%130,434
Jan 27, 202623.7523.8423.6723.69-0.55%117,577
Jan 26, 202623.8523.8523.7823.82+0.29%171,394
Jan 23, 202623.7523.8223.6523.75-0.21%270,929
Jan 22, 202623.7723.8223.7223.80+0.13%989,570
Jan 21, 202623.8423.8423.7723.77+0.13%528,586
Jan 20, 202623.8023.8823.7423.74-0.38%171,551
Jan 16, 202623.8023.8423.8023.83+0.15%103,886
Jan 15, 202623.7823.8023.7823.80+0.06%171,350
Jan 14, 202623.7623.7823.7623.78+0.04%132,558
Jan 13, 202623.7723.7723.7523.77+0.02%123,501
Jan 12, 202623.7723.7723.7523.77+0.04%72,507
Jan 9, 202623.7023.7723.7023.75-0.06%94,402
Jan 8, 202623.7723.7723.7323.77+0.04%105,214
Jan 7, 202623.7723.7723.7623.76-0.04%144,444
Jan 6, 202623.7323.7723.7223.77+0.19%233,611
Jan 5, 202623.7423.7623.6723.73-0.08%104,136
Jan 2, 202623.7323.7523.7123.75+0.17%234,887
Dec 31, 202523.6923.7423.6523.70+0.11%181,126
Dec 30, 202523.6823.7523.6823.68+0.08%165,674
Dec 29, 202523.7223.7423.6623.66-0.08%167,243
Dec 26, 202523.7223.7223.6023.68+0.08%187,668
Dec 24, 202523.7623.7623.6623.66-0.32%154,574
Dec 23, 202523.7523.7523.6923.73-0.44%180,852
Dec 22, 202523.8023.8423.8023.84+0.08%155,421
Dec 19, 202523.8623.8623.8123.82+0.06%281,632
Dec 18, 202523.7523.8723.7523.80-0.15%96,623
Dec 17, 202523.8023.8423.7923.84-0.08%278,675
Dec 16, 202523.7623.8623.7623.86+0.42%153,771
Dec 15, 202523.7523.7923.7523.76-0.02%106,683
Dec 12, 202523.8023.8023.7623.77+0.02%80,315
Dec 11, 202523.7923.8123.7623.76-0.17%111,622
Dec 10, 202523.8023.8023.7323.80+0.08%170,552
Dec 9, 202523.6823.7923.6823.78+0.02%123,873
Dec 8, 202523.8023.8023.7223.77-0.11%81,451
Dec 5, 202523.7623.8223.7623.80-0.29%121,378
Dec 4, 202523.8023.8723.7723.87+0.25%131,917
Dec 3, 202523.7523.8323.7523.81+0.25%198,327
Dec 2, 202523.7723.7823.7523.75-0.17%73,593
Dec 1, 202523.8123.8223.7323.79-0.06%294,929
Nov 28, 202523.8223.8623.8023.80-0.06%65,125
Nov 26, 202523.8523.8523.7723.82+0.17%113,073
Nov 25, 202523.8123.8323.7723.78+0.08%144,980
Nov 24, 202523.7623.8223.7523.76-0.25%161,691
Nov 21, 202523.7723.8623.7423.82-0.25%218,429
Nov 20, 202523.8923.9223.8423.88+0.08%240,000
Nov 19, 202524.0424.0423.8223.86-0.08%265,258
Nov 18, 202523.8123.8923.8123.88+0.06%160,198
Nov 17, 202523.8023.8923.8023.86+0.27%125,175
Nov 14, 202523.8023.8723.8023.80-0.04%92,516
Nov 13, 202523.8723.8723.8123.81-0.18%99,474
Nov 12, 202523.8223.8723.8223.85+0.14%111,973
Nov 11, 202523.8323.9023.8223.82-0.21%84,064
Nov 10, 202523.7623.9023.7623.87+0.13%183,368
Nov 7, 202523.7623.8723.7623.84+0.10%150,827
Nov 6, 202523.9523.9523.8123.82+0.07%162,091
Nov 5, 202523.8323.9523.7523.80-0.28%139,321

Daily open, high, low, close and volume for Simplify Treasury Option Income ETF (BUCK). Showing 250 trading days. Unadjusted prices.