Skip to main content

Simplify Treasury Option Income ETF (NY: BUCK )

24.63 +0.04 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 24.59 24.64 24.57 24.63 932,798 +0.04(+0.17%)
Mar 12, 2025 24.58 24.59 24.55 24.59 438,635 +0.01(+0.04%)
Mar 11, 2025 24.65 24.65 24.55 24.58 477,380 +0.01(+0.04%)
Mar 10, 2025 24.54 24.62 24.54 24.57 176,717 -0.01(-0.04%)
Mar 07, 2025 24.59 24.60 24.54 24.58 515,593 -0.01(-0.04%)
Mar 06, 2025 24.60 24.60 24.51 24.59 195,395 -0.03(-0.12%)
Mar 05, 2025 24.64 24.64 24.56 24.62 261,349 +0.04(+0.16%)
Mar 04, 2025 24.62 24.62 24.52 24.58 494,233 -0.07(-0.28%)
Mar 03, 2025 24.63 24.65 24.56 24.65 326,951 +0.05(+0.20%)
Feb 28, 2025 24.65 24.65 24.55 24.60 348,041 -0.06(-0.24%)
Feb 27, 2025 24.62 24.66 24.56 24.66 549,992 -0.01(-0.04%)
Feb 26, 2025 24.62 24.71 24.55 24.67 397,094 +0.07(+0.28%)
Feb 25, 2025 24.68 24.68 24.58 24.60 315,720 -0.03(-0.12%)
Feb 24, 2025 24.65 24.66 24.62 24.63 190,195 +0.01(+0.04%)
Feb 21, 2025 24.66 24.66 24.61 24.62 269,619 -0.01(-0.04%)
Feb 20, 2025 24.66 24.66 24.61 24.63 368,097 -0.01(-0.04%)
Feb 19, 2025 24.65 24.65 24.61 24.64 212,775 +0.03(+0.12%)
Feb 18, 2025 24.64 24.64 24.61 24.61 664,931 +0.01(+0.04%)
Feb 14, 2025 24.64 24.64 24.58 24.60 251,335 +0.04(+0.16%)
Feb 13, 2025 24.61 24.61 24.56 24.56 260,562 +0.00(+0.00%)
Feb 12, 2025 24.55 24.56 24.50 24.56 244,044 -0.03(-0.12%)
Feb 11, 2025 24.59 24.59 24.56 24.59 172,860 +0.02(+0.08%)
Feb 10, 2025 24.60 24.64 24.57 24.57 136,808 -0.04(-0.16%)
Feb 07, 2025 24.55 24.61 24.50 24.61 126,276 +0.12(+0.49%)
Feb 06, 2025 24.56 24.56 24.48 24.49 144,245 +0.00(+0.00%)
Feb 05, 2025 24.55 24.55 24.47 24.49 318,106 +0.04(+0.16%)
Feb 04, 2025 24.49 24.51 24.45 24.45 242,422 +0.00(+0.00%)
Feb 03, 2025 24.42 24.48 24.40 24.45 294,899 -0.00(-0.02%)
Jan 31, 2025 24.48 24.48 24.43 24.46 4,563,923 +0.01(+0.06%)
Jan 30, 2025 24.46 24.47 24.40 24.44 530,221 -0.04(-0.16%)
Jan 29, 2025 24.47 24.48 24.41 24.48 208,452 +0.01(+0.04%)
Jan 28, 2025 24.43 24.47 24.38 24.47 269,201 +0.07(+0.31%)
Jan 27, 2025 24.39 24.43 24.37 24.40 370,336 +0.00(+0.02%)
Jan 24, 2025 24.44 24.44 24.38 24.39 232,128 +0.00(+0.00%)
Jan 23, 2025 24.43 24.43 24.37 24.39 354,307 -0.02(-0.08%)
Jan 22, 2025 24.39 24.41 24.37 24.41 192,385 +0.03(+0.12%)
Jan 21, 2025 24.39 24.39 24.36 24.38 195,807 +0.01(+0.04%)
Jan 17, 2025 24.35 24.37 24.29 24.37 195,542 +0.02(+0.08%)
Jan 16, 2025 24.31 24.35 24.28 24.35 137,407 +0.06(+0.24%)
Jan 15, 2025 24.19 24.32 24.15 24.29 200,312 +0.13(+0.53%)
Jan 14, 2025 24.17 24.17 24.11 24.16 281,060 +0.00(+0.00%)
Jan 13, 2025 24.12 24.18 24.12 24.16 147,725 -0.01(-0.04%)
Jan 10, 2025 24.17 24.19 24.16 24.17 201,683 -0.01(-0.04%)
Jan 08, 2025 24.20 24.20 24.14 24.18 197,746 -0.02(-0.08%)
Jan 07, 2025 24.25 24.25 24.16 24.20 536,780 -0.03(-0.12%)
Jan 06, 2025 24.26 24.26 24.16 24.23 541,311 -0.02(-0.08%)
Jan 03, 2025 24.29 24.29 24.20 24.25 216,123 +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 and Conditions.