MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BUCK — Simplify Treasury Option Income ETF
NYSE ArcaSimplify Treasury Option Income ETF
$23.08
+0.01(+0.04%)
- O
- 23.07
- H
- 23.15
- L
- 22.99
- V
- 281.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.08
Period Return-1.87%
Period High$24.10
Period Low$22.99
Avg Daily Volume171.2K
Total Trading Days365
BUCK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.07 | $23.15 | $22.99 | $23.08 | +$0.01 | +0.04% | 281,853 | $23.07 | $22.99 $23.15 |
| Oct 1, 2026 | $23.10 | $23.10 | $23.06 | $23.07 | $-0.01 | -0.04% | 168,368 | $23.08 | $23.06 $23.10 |
| Sep 30, 2026 | $23.20 | $23.25 | $23.06 | $23.08 | $-0.18 | -0.77% | 180,881 | $23.11 | $23.06 $23.25 |
| Sep 29, 2026 | $23.22 | $23.28 | $23.16 | $23.26 | $-0.02 | -0.09% | 855,262 | $23.25 | $23.16 $23.28 |
| Sep 28, 2026 | $23.22 | $23.37 | $23.21 | $23.28 | +$0.08 | +0.34% | 422,819 | $23.28 | $23.21 $23.37 |
| Sep 25, 2026 | $23.26 | $23.26 | $23.15 | $23.20 | $-0.12 | -0.51% | 179,057 | $23.19 | $23.15 $23.26 |
| Sep 24, 2026 | $23.36 | $23.37 | $23.30 | $23.32 | $-0.06 | -0.26% | 140,565 | $23.34 | $23.30 $23.37 |
| Sep 23, 2026 | $23.38 | $23.40 | $23.34 | $23.38 | +$0.00 | +0.00% | 153,144 | $23.36 | $23.34 $23.40 |
| Sep 22, 2026 | $23.41 | $23.42 | $23.38 | $23.38 | $-0.01 | -0.04% | 153,589 | $23.39 | $23.38 $23.42 |
| Sep 21, 2026 | $23.38 | $23.41 | $23.38 | $23.39 | $-0.02 | -0.09% | 363,149 | $23.39 | $23.38 $23.41 |
| Sep 18, 2026 | $23.35 | $23.42 | $23.34 | $23.41 | +$0.06 | +0.26% | 108,574 | $23.37 | $23.34 $23.42 |
| Sep 17, 2026 | $23.32 | $23.41 | $23.31 | $23.35 | $-0.01 | -0.04% | 209,561 | $23.37 | $23.31 $23.41 |
| Sep 16, 2026 | $23.36 | $23.38 | $23.35 | $23.36 | +$0.02 | +0.06% | 148,420 | $23.36 | $23.35 $23.38 |
| Sep 15, 2026 | $23.30 | $23.35 | $23.30 | $23.35 | +$0.05 | +0.19% | 245,758 | $23.33 | $23.30 $23.35 |
| Sep 14, 2026 | $23.28 | $23.37 | $23.28 | $23.30 | $-0.03 | -0.13% | 121,868 | $23.31 | $23.28 $23.37 |
| Sep 11, 2026 | $23.35 | $23.35 | $23.29 | $23.33 | +$0.02 | +0.09% | 117,270 | $23.32 | $23.29 $23.35 |
| Sep 10, 2026 | $23.36 | $23.36 | $23.31 | $23.31 | $-0.04 | -0.17% | 132,949 | $23.32 | $23.31 $23.36 |
| Sep 9, 2026 | $23.30 | $23.36 | $23.26 | $23.35 | $-0.03 | -0.13% | 140,256 | $23.33 | $23.26 $23.36 |
| Sep 8, 2026 | $23.26 | $23.38 | $23.23 | $23.38 | +$0.13 | +0.56% | 191,379 | $23.30 | $23.23 $23.38 |
| Sep 4, 2026 | $23.28 | $23.39 | $23.20 | $23.25 | $-0.07 | -0.30% | 838,693 | $23.28 | $23.20 $23.39 |
| Sep 3, 2026 | $23.33 | $23.38 | $23.31 | $23.32 | $-0.01 | -0.04% | 237,512 | $23.33 | $23.31 $23.38 |
| Sep 2, 2026 | $23.31 | $23.37 | $23.29 | $23.33 | +$0.02 | +0.09% | 354,620 | $23.33 | $23.29 $23.37 |
| Sep 1, 2026 | $23.30 | $23.33 | $23.30 | $23.31 | $-0.04 | -0.18% | 116,135 | $23.32 | $23.30 $23.33 |
| Aug 31, 2026 | $23.35 | $23.40 | $23.31 | $23.35 | +$0.05 | +0.22% | 105,160 | $23.33 | $23.31 $23.40 |
| Aug 28, 2026 | $23.34 | $23.37 | $23.30 | $23.30 | $-0.03 | -0.13% | 397,507 | $23.33 | $23.30 $23.37 |
| Aug 27, 2026 | $23.39 | $23.42 | $23.32 | $23.33 | $-0.04 | -0.17% | 137,469 | $23.33 | $23.32 $23.42 |
| Aug 26, 2026 | $23.38 | $23.45 | $23.32 | $23.37 | $-0.10 | -0.40% | 160,191 | $23.34 | $23.32 $23.45 |
| Aug 25, 2026 | $23.47 | $23.47 | $23.42 | $23.47 | +$0.01 | +0.04% | 130,994 | $23.45 | $23.42 $23.47 |
| Aug 24, 2026 | $23.44 | $23.46 | $23.43 | $23.46 | +$0.04 | +0.15% | 150,339 | $23.45 | $23.43 $23.46 |
| Aug 21, 2026 | $23.45 | $23.45 | $23.38 | $23.42 | $-0.05 | -0.21% | 145,347 | $23.42 | $23.38 $23.45 |