Simplify Stable Income ETF (BUCK) Historical Stock Data
23.55 ↑0.08 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BUCK is down -0.12% a day on average. There have been 13 days where Simplify Stable Income ETF closed green and 17 days where BUCK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 23.50 | 23.55 | ↑$0.05 (0.21%) | 23.40 | 23.55 | 155.44K |
| 2025-05-29 | 23.45 | 23.47 | ↑$0.02 (0.08%) | 23.37 | 23.49 | 132.35K |
| 2025-05-28 | 23.42 | 23.40 | ↓$0.02 (-0.09%) | 23.32 | 23.45 | 195.15K |
| 2025-05-27 | 23.44 | 23.40 | ↓$0.04 (-0.17%) | 23.33 | 23.45 | 255.23K |
| 2025-05-23 | 23.52 | 23.47 | ↓$0.05 (-0.23%) | 23.41 | 23.52 | 234.20K |
| 2025-05-22 | 23.35 | 23.38 | ↑$0.03 (0.13%) | 23.33 | 23.46 | 140.05K |
| 2025-05-21 | 23.49 | 23.37 | ↓$0.12 (-0.51%) | 23.32 | 23.67 | 156.73K |
| 2025-05-20 | 23.42 | 23.46 | ↑$0.04 (0.17%) | 23.41 | 23.50 | 111.52K |
| 2025-05-19 | 23.44 | 23.58 | ↑$0.14 (0.60%) | 23.29 | 23.58 | 75.69K |
| 2025-05-16 | 23.53 | 23.58 | ↑$0.05 (0.21%) | 23.51 | 23.66 | 151.93K |
| 2025-05-15 | 23.45 | 23.47 | ↑$0.02 (0.09%) | 23.45 | 23.56 | 80.67K |
| 2025-05-14 | 23.53 | 23.41 | ↓$0.12 (-0.51%) | 23.38 | 23.56 | 258.68K |
| 2025-05-13 | 23.57 | 23.45 | ↓$0.12 (-0.51%) | 23.44 | 23.59 | 143.98K |
| 2025-05-12 | 23.54 | 23.52 | ↓$0.02 (-0.08%) | 23.48 | 23.57 | 278.43K |
| 2025-05-09 | 23.51 | 23.55 | ↑$0.04 (0.17%) | 23.51 | 23.62 | 109.41K |
| 2025-05-08 | 23.71 | 23.54 | ↓$0.17 (-0.72%) | 23.50 | 23.71 | 1M |
| 2025-05-07 | 23.66 | 23.70 | ↑$0.04 (0.17%) | 23.61 | 23.70 | 268.53K |
| 2025-05-06 | 23.54 | 23.61 | ↑$0.07 (0.30%) | 23.50 | 23.64 | 177.34K |
| 2025-05-05 | 23.62 | 23.55 | ↓$0.07 (-0.30%) | 23.55 | 23.67 | 214.49K |
| 2025-05-02 | 23.67 | 23.61 | ↓$0.06 (-0.25%) | 23.58 | 23.78 | 219.73K |
| 2025-05-01 | 23.80 | 23.70 | ↓$0.10 (-0.42%) | 23.66 | 23.80 | 272.65K |
| 2025-04-30 | 23.71 | 23.70 | ↓$0.01 (-0.04%) | 23.68 | 23.78 | 264.08K |
| 2025-04-29 | 23.73 | 23.74 | ↑$0.01 (0.04%) | 23.65 | 23.74 | 67.72K |
| 2025-04-28 | 23.66 | 23.61 | ↓$0.05 (-0.21%) | 23.57 | 23.68 | 137.98K |
| 2025-04-25 | 23.66 | 23.66 | ↑$0.00 (0.00%) | 23.55 | 23.68 | 107.58K |
| 2025-04-24 | 23.63 | 23.65 | ↑$0.02 (0.08%) | 23.62 | 23.70 | 91.99K |
| 2025-04-23 | 23.82 | 23.55 | ↓$0.27 (-1.13%) | 23.52 | 23.82 | 107.96K |
| 2025-04-22 | 23.61 | 23.52 | ↓$0.09 (-0.38%) | 23.48 | 23.61 | 167.53K |
| 2025-04-21 | 23.51 | 23.42 | ↓$0.09 (-0.38%) | 23.42 | 23.58 | 141.82K |
| 2025-04-17 | 23.68 | 23.67 | ↓$0.01 (-0.04%) | 23.57 | 23.72 | 81.43K |
Create an account or log in to view more rows.
$BUCK we had no volume for days before the last big rip
$BUCK one of the poorest performed stocks for a big name.
$BUCK cover that shit
$BUCK green is good
$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