Skip to main content

Simplify Treasury Option Income ETF (NY:BUCK)

23.58 +0.02 (+0.06%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2025 23.65 23.65 23.51 23.56 176,415 -0.02(-0.08%)
Jun 17, 2025 23.45 23.58 23.45 23.58 194,573 +0.11(+0.47%)
Jun 16, 2025 23.43 23.56 23.43 23.47 447,931 -0.02(-0.09%)
Jun 13, 2025 23.56 23.56 23.46 23.49 96,374 -0.08(-0.34%)
Jun 12, 2025 23.51 23.60 23.51 23.57 175,540 +0.10(+0.43%)
Jun 11, 2025 23.53 23.53 23.42 23.47 151,104 +0.00(+0.00%)
Jun 10, 2025 23.43 23.47 23.41 23.47 164,454 +0.06(+0.26%)
Jun 09, 2025 23.46 23.46 23.40 23.41 172,751 -0.04(-0.17%)
Jun 06, 2025 23.51 23.52 23.41 23.45 137,383 -0.06(-0.26%)
Jun 05, 2025 23.59 23.59 23.46 23.51 83,261 -0.00(-0.01%)
Jun 04, 2025 23.53 23.53 23.42 23.51 81,484 +0.13(+0.55%)
Jun 03, 2025 23.39 23.45 23.37 23.39 120,812 -0.00(-0.02%)
Jun 02, 2025 23.46 23.47 23.36 23.39 236,489 -0.16(-0.68%)
May 30, 2025 23.50 23.55 23.40 23.55 155,445 +0.08(+0.35%)
May 29, 2025 23.45 23.50 23.37 23.47 132,348 +0.07(+0.29%)
May 28, 2025 23.42 23.45 23.32 23.40 195,160 +0.00(+0.00%)
May 27, 2025 23.44 23.45 23.33 23.40 255,254 +0.08(+0.36%)
May 23, 2025 23.37 23.37 23.26 23.32 235,707 +0.08(+0.36%)
May 22, 2025 23.20 23.31 23.18 23.23 140,952 +0.01(+0.04%)
May 21, 2025 23.34 23.52 23.17 23.22 157,808 -0.09(-0.38%)
May 20, 2025 23.27 23.35 23.26 23.31 112,237 -0.12(-0.51%)
May 19, 2025 23.29 23.43 23.14 23.43 76,171 +0.00(+0.00%)
May 16, 2025 23.38 23.50 23.36 23.43 153,979 +0.11(+0.47%)
May 15, 2025 23.30 23.41 23.28 23.32 81,193 +0.06(+0.26%)
May 14, 2025 23.38 23.40 23.23 23.26 260,342 -0.04(-0.17%)
May 13, 2025 23.42 23.44 23.29 23.30 146,297 -0.07(-0.30%)
May 12, 2025 23.39 23.42 23.33 23.37 280,216 -0.03(-0.13%)
May 09, 2025 23.36 23.47 23.36 23.40 110,116 +0.01(+0.04%)
May 08, 2025 23.56 23.56 23.35 23.39 1,009,419 -0.16(-0.68%)
May 07, 2025 23.51 23.55 23.46 23.55 270,957 +0.09(+0.38%)
May 06, 2025 23.39 23.50 23.35 23.46 178,689 +0.06(+0.25%)
May 05, 2025 23.47 23.52 23.40 23.40 215,870 -0.06(-0.25%)
May 02, 2025 23.52 23.63 23.43 23.46 221,147 -0.09(-0.38%)
May 01, 2025 23.65 23.65 23.51 23.55 274,494 +0.00(+0.00%)
Apr 30, 2025 23.56 23.63 23.53 23.55 265,884 -0.04(-0.17%)
Apr 29, 2025 23.58 23.59 23.50 23.59 68,185 +0.13(+0.55%)
Apr 28, 2025 23.51 23.54 23.42 23.46 138,867 -0.05(-0.21%)
Apr 25, 2025 23.51 23.52 23.40 23.51 108,271 +0.16(+0.68%)
Apr 24, 2025 23.33 23.40 23.32 23.35 93,173 +0.10(+0.42%)
Apr 23, 2025 23.52 23.52 23.22 23.25 109,346 +0.03(+0.13%)
Apr 22, 2025 23.31 23.31 23.18 23.22 169,686 +0.10(+0.43%)
Apr 21, 2025 23.21 23.28 23.12 23.12 143,643 -0.25(-1.06%)
Apr 17, 2025 23.38 23.42 23.27 23.37 82,480 +0.00(+0.00%)
Apr 16, 2025 23.24 23.39 23.23 23.37 194,411 +0.17(+0.72%)
Apr 15, 2025 23.09 23.28 23.06 23.20 138,082 +0.14(+0.60%)
Apr 14, 2025 23.08 23.34 22.96 23.06 202,680 +0.00(+0.00%)
Apr 11, 2025 23.02 23.19 22.59 23.06 353,009 -0.17(-0.72%)
Apr 10, 2025 23.45 23.58 23.18 23.23 396,499 -0.47(-2.00%)
Apr 09, 2025 23.14 23.84 23.00 23.71 1,425,963 +0.04(+0.17%)
Apr 08, 2025 23.96 24.00 23.57 23.67 1,065,153 -0.31(-1.28%)
Apr 07, 2025 24.23 24.27 23.88 23.97 1,490,367 -0.32(-1.30%)
Apr 04, 2025 24.39 24.39 24.24 24.29 926,246 -0.05(-0.20%)
Apr 03, 2025 24.40 24.40 24.32 24.34 626,654 -0.05(-0.20%)
Apr 02, 2025 24.40 24.40 24.36 24.39 570,895 +0.02(+0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.