Simplify Stable Income ETF (BUCK) Historical Stock Data
24.56 ↑0.08 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BUCK is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.47 | 24.56 | ↑$0.09 (0.37%) | 24.45 | 24.58 | 125.02K |
| 2024-12-19 | 24.56 | 24.48 | ↓$0.08 (-0.33%) | 24.45 | 24.59 | 164.33K |
| 2024-12-18 | 24.69 | 24.60 | ↓$0.09 (-0.36%) | 24.60 | 24.69 | 105.22K |
| 2024-12-17 | 24.61 | 24.64 | ↑$0.03 (0.10%) | 24.61 | 24.64 | 132.36K |
| 2024-12-16 | 24.62 | 24.55 | ↓$0.07 (-0.28%) | 24.55 | 24.65 | 151.23K |
| 2024-12-13 | 24.68 | 24.60 | ↓$0.08 (-0.32%) | 24.60 | 24.68 | 85.37K |
| 2024-12-12 | 24.66 | 24.69 | ↑$0.03 (0.12%) | 24.61 | 24.69 | 126.80K |
| 2024-12-11 | 24.66 | 24.66 | ↑$0.00 (0.00%) | 24.61 | 24.66 | 101.65K |
| 2024-12-10 | 24.66 | 24.61 | ↓$0.05 (-0.20%) | 24.60 | 24.66 | 109.55K |
| 2024-12-09 | 24.60 | 24.61 | ↑$0.01 (0.05%) | 24.58 | 24.63 | 61.19K |
| 2024-12-06 | 24.62 | 24.56 | ↓$0.06 (-0.24%) | 24.56 | 24.62 | 75.28K |
| 2024-12-05 | 24.62 | 24.62 | ↑$0.00 (0.00%) | 24.57 | 24.62 | 152.18K |
| 2024-12-04 | 24.62 | 24.55 | ↓$0.07 (-0.28%) | 24.55 | 24.62 | 81.14K |
| 2024-12-03 | 24.59 | 24.57 | ↓$0.02 (-0.08%) | 24.55 | 24.59 | 71.86K |
| 2024-12-02 | 24.58 | 24.56 | ↓$0.02 (-0.10%) | 24.54 | 24.58 | 69.37K |
| 2024-11-29 | 24.55 | 24.56 | ↑$0.01 (0.04%) | 24.53 | 24.56 | 45.04K |
| 2024-11-27 | 24.55 | 24.54 | ↓$0.01 (-0.04%) | 24.52 | 24.57 | 77.68K |
| 2024-11-26 | 24.50 | 24.55 | ↑$0.05 (0.20%) | 24.50 | 24.55 | 65K |
| 2024-11-25 | 24.60 | 24.55 | ↓$0.05 (-0.20%) | 24.47 | 24.62 | 62.59K |
| 2024-11-22 | 24.71 | 24.74 | ↑$0.03 (0.12%) | 24.63 | 24.74 | 314.75K |
| 2024-11-21 | 24.69 | 24.74 | ↑$0.05 (0.20%) | 24.63 | 24.74 | 137.51K |
| 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 |
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