Simplify Stable Income ETF (BUCK) Historical Stock Data
24.66 ↓0.02 (-0.06%)
As of May 3, 2024, 11:54am EST.
Historical Data
In the past 30 trading days, BUCK is down -0.21% a day on average. There have been 8 days where Simplify Stable Income ETF closed green and 22 days where BUCK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 24.71 | 24.67 | ↓$0.04 (-0.16%) | 24.58 | 24.71 | 14.05K |
| 2024-05-01 | 24.70 | 24.70 | ↑$0.00 (0.00%) | 24.56 | 24.70 | 82.11K |
| 2024-04-30 | 24.79 | 24.67 | ↓$0.12 (-0.48%) | 24.55 | 24.79 | 50.76K |
| 2024-04-29 | 24.57 | 24.53 | ↓$0.04 (-0.14%) | 24.53 | 24.63 | 46.27K |
| 2024-04-26 | 24.63 | 24.53 | ↓$0.10 (-0.41%) | 24.53 | 24.63 | 36.09K |
| 2024-04-25 | 24.65 | 24.47 | ↓$0.18 (-0.73%) | 24.47 | 24.65 | 69.33K |
| 2024-04-24 | 24.75 | 24.67 | ↓$0.08 (-0.32%) | 24.65 | 24.77 | 17.59K |
| 2024-04-23 | 24.70 | 24.67 | ↓$0.03 (-0.12%) | 24.67 | 24.76 | 25.62K |
| 2024-04-22 | 24.77 | 24.66 | ↓$0.11 (-0.44%) | 24.66 | 24.77 | 45.50K |
| 2024-04-19 | 24.60 | 24.66 | ↑$0.06 (0.24%) | 24.55 | 24.67 | 15.14K |
| 2024-04-18 | 24.60 | 24.56 | ↓$0.04 (-0.16%) | 24.56 | 24.65 | 14.35K |
| 2024-04-17 | 24.59 | 24.59 | ↑$0.00 (0.00%) | 24.52 | 24.62 | 27.85K |
| 2024-04-16 | 24.61 | 24.56 | ↓$0.05 (-0.18%) | 24.28 | 24.61 | 71.36K |
| 2024-04-15 | 24.89 | 24.64 | ↓$0.25 (-1.00%) | 24.55 | 24.89 | 80.47K |
| 2024-04-12 | 24.85 | 24.82 | ↓$0.03 (-0.12%) | 24.69 | 24.87 | 54.18K |
| 2024-04-11 | 24.76 | 24.72 | ↓$0.04 (-0.16%) | 24.52 | 24.77 | 104.44K |
| 2024-04-10 | 24.95 | 24.79 | ↓$0.16 (-0.64%) | 24.69 | 24.95 | 226.14K |
| 2024-04-09 | 24.99 | 24.96 | ↓$0.03 (-0.12%) | 24.89 | 24.99 | 76.12K |
| 2024-04-08 | 25.00 | 24.93 | ↓$0.07 (-0.28%) | 24.89 | 25.00 | 48.34K |
| 2024-04-05 | 24.97 | 24.95 | ↓$0.02 (-0.08%) | 24.92 | 24.98 | 32.22K |
| 2024-04-04 | 24.94 | 24.97 | ↑$0.03 (0.12%) | 24.92 | 24.99 | 94.41K |
| 2024-04-03 | 24.95 | 24.91 | ↓$0.04 (-0.16%) | 24.80 | 24.95 | 92.46K |
| 2024-04-02 | 25.00 | 24.95 | ↓$0.05 (-0.20%) | 24.85 | 25.00 | 378.70K |
| 2024-04-01 | 25.31 | 25.02 | ↓$0.29 (-1.15%) | 24.94 | 25.31 | 85.53K |
| 2024-03-28 | 25.08 | 25.07 | ↓$0.00 (-0.02%) | 25.07 | 25.10 | 82.12K |
| 2024-03-27 | 25.07 | 25.04 | ↓$0.03 (-0.12%) | 25.03 | 25.07 | 16.46K |
| 2024-03-26 | 25.01 | 25.04 | ↑$0.03 (0.12%) | 24.98 | 25.04 | 39.39K |
| 2024-03-25 | 24.97 | 25.02 | ↑$0.05 (0.20%) | 24.97 | 25.16 | 54.68K |
| 2024-03-22 | 25.20 | 25.23 | ↑$0.03 (0.10%) | 25.20 | 25.23 | 54.42K |
| 2024-03-21 | 25.19 | 25.19 | ↑$0.00 (0.02%) | 25.16 | 25.20 | 19.29K |
Create an account or log in to view more rows.
$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
$BUCK i am trading for a better future!
$BUCK Overpower the algos!