Simplify Stable Income ETF (BUCK) Historical Stock Data
24.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BUCK is up 0.00% a day on average. There have been 14 days where Simplify Stable Income ETF closed green and 16 days where BUCK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 24.66 | 24.65 | ↓$0.01 (-0.03%) | 24.61 | 24.67 | 74.66K |
| 2024-11-19 | 24.74 | 24.66 | ↓$0.08 (-0.32%) | 24.56 | 24.74 | 66.74K |
| 2024-11-18 | 24.68 | 24.67 | ↓$0.01 (-0.04%) | 24.58 | 24.69 | 75.67K |
| 2024-11-15 | 24.64 | 24.65 | ↑$0.01 (0.04%) | 24.63 | 24.66 | 59.13K |
| 2024-11-14 | 24.62 | 24.63 | ↑$0.01 (0.04%) | 24.62 | 24.65 | 44.31K |
| 2024-11-13 | 24.65 | 24.63 | ↓$0.02 (-0.08%) | 24.56 | 24.65 | 27.06K |
| 2024-11-12 | 24.60 | 24.61 | ↑$0.01 (0.02%) | 24.58 | 24.66 | 70.10K |
| 2024-11-11 | 24.64 | 24.59 | ↓$0.05 (-0.20%) | 24.54 | 24.64 | 26.93K |
| 2024-11-08 | 24.50 | 24.57 | ↑$0.07 (0.29%) | 24.50 | 24.60 | 70.55K |
| 2024-11-07 | 24.56 | 24.50 | ↓$0.06 (-0.24%) | 24.50 | 24.61 | 66.97K |
| 2024-11-06 | 24.47 | 24.55 | ↑$0.08 (0.33%) | 24.41 | 24.56 | 48.94K |
| 2024-11-05 | 24.47 | 24.55 | ↑$0.08 (0.33%) | 24.42 | 24.55 | 82.72K |
| 2024-11-04 | 24.37 | 24.47 | ↑$0.10 (0.41%) | 24.37 | 24.48 | 88.29K |
| 2024-11-01 | 24.49 | 24.40 | ↓$0.09 (-0.37%) | 24.36 | 24.49 | 42.12K |
| 2024-10-31 | 24.36 | 24.35 | ↓$0.01 (-0.04%) | 24.35 | 24.47 | 55.10K |
| 2024-10-30 | 24.39 | 24.40 | ↑$0.01 (0.04%) | 24.37 | 24.44 | 76.92K |
| 2024-10-29 | 24.38 | 24.35 | ↓$0.03 (-0.11%) | 24.35 | 24.44 | 72.58K |
| 2024-10-28 | 24.45 | 24.39 | ↓$0.06 (-0.25%) | 24.33 | 24.49 | 71.54K |
| 2024-10-25 | 24.56 | 24.46 | ↓$0.10 (-0.41%) | 24.46 | 24.61 | 122.33K |
| 2024-10-24 | 24.49 | 24.60 | ↑$0.11 (0.45%) | 24.49 | 24.60 | 89.74K |
| 2024-10-23 | 24.54 | 24.50 | ↓$0.04 (-0.16%) | 24.49 | 24.62 | 43.27K |
| 2024-10-22 | 24.58 | 24.54 | ↓$0.04 (-0.16%) | 24.54 | 24.60 | 50.26K |
| 2024-10-21 | 24.61 | 24.58 | ↓$0.03 (-0.12%) | 24.51 | 24.61 | 45.15K |
| 2024-10-18 | 24.53 | 24.66 | ↑$0.13 (0.53%) | 24.53 | 24.66 | 29.50K |
| 2024-10-17 | 24.57 | 24.58 | ↑$0.01 (0.04%) | 24.55 | 24.60 | 30K |
| 2024-10-16 | 24.54 | 24.53 | ↓$0.01 (-0.04%) | 24.49 | 24.58 | 99.02K |
| 2024-10-15 | 24.55 | 24.56 | ↑$0.01 (0.04%) | 24.50 | 24.56 | 98.46K |
| 2024-10-14 | 24.50 | 24.55 | ↑$0.05 (0.20%) | 24.45 | 24.55 | 45.18K |
| 2024-10-11 | 24.47 | 24.50 | ↑$0.03 (0.12%) | 24.45 | 24.60 | 59.43K |
| 2024-10-10 | 24.55 | 24.50 | ↓$0.05 (-0.20%) | 24.48 | 24.57 | 187.30K |
Create an account or log in to view more rows.
$BUCK gonna take my L with this one
$BUCK id rather have a dip then rip than a gap and crap
$BUCK we always finish green after a red week. Less go!
$BUCK Bull flag forming?
$BUCK ready to explode
$BUCK wow. The volume is so low today. Unreal
$BUCK added
$BUCK Holding Pattern
$BUCK Momentum is building...
$BUCK it can go lower