Simplify Treasury Option Income ETF

BUCK
🏛️ usa →
23.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 24.60 24.60 24.50 24.54 0.1M
2024-12-30 24.46 24.52 24.46 24.51 0.1M
2024-12-27 24.46 24.49 24.46 24.46 0.2M
2024-12-26 24.41 24.49 24.41 24.47 0.1M
2024-12-24 24.42 24.45 24.40 24.40 0.1M
2024-12-23 24.51 24.51 24.37 24.37 0.2M
2024-12-20 24.47 24.58 24.45 24.56 0.1M
2024-12-19 24.56 24.59 24.45 24.48 0.2M
2024-12-18 24.69 24.69 24.60 24.60 0.1M
2024-12-17 24.61 24.64 24.61 24.64 0.1M
2024-12-16 24.62 24.65 24.52 24.55 0.2M
2024-12-13 24.68 24.68 24.60 24.60 0.1M
2024-12-12 24.66 24.69 24.60 24.69 0.1M
2024-12-11 24.66 24.66 24.61 24.66 0.1M
2024-12-10 24.66 24.66 24.60 24.61 0.1M
2024-12-09 24.60 24.63 24.58 24.61 0.1M
2024-12-06 24.62 24.62 24.56 24.56 0.1M
2024-12-05 24.62 24.62 24.57 24.62 0.2M
2024-12-04 24.62 24.62 24.55 24.55 0.1M
2024-12-03 24.59 24.59 24.55 24.57 0.1M
2024-12-02 24.58 24.58 24.54 24.56 0.1M
2024-11-29 24.55 24.57 24.53 24.56 0.0M
2024-11-27 24.55 24.57 24.52 24.54 0.1M
2024-11-26 24.50 24.55 24.50 24.55 0.1M
2024-11-25 24.60 24.62 24.47 24.55 0.1M
2024-11-22 24.71 24.74 24.63 24.74 0.3M
2024-11-21 24.69 24.74 24.63 24.74 0.1M
2024-11-20 24.66 24.67 24.61 24.65 0.1M
2024-11-19 24.74 24.74 24.56 24.66 0.1M
2024-11-18 24.68 24.69 24.58 24.67 0.1M
2024-11-15 24.64 24.66 24.63 24.65 0.1M
2024-11-14 24.62 24.65 24.62 24.63 0.0M
2024-11-13 24.65 24.65 24.56 24.63 0.0M
2024-11-12 24.60 24.66 24.58 24.61 0.1M
2024-11-11 24.64 24.64 24.54 24.59 0.0M
2024-11-08 24.50 24.60 24.50 24.57 0.1M
2024-11-07 24.56 24.61 24.50 24.50 0.1M
2024-11-06 24.47 24.56 24.41 24.55 0.0M
2024-11-05 24.47 24.55 24.42 24.55 0.1M
2024-11-04 24.37 24.48 24.37 24.47 0.1M
2024-11-01 24.50 24.50 24.36 24.40 0.0M
2024-10-31 24.36 24.47 24.35 24.35 0.1M
2024-10-30 24.39 24.44 24.37 24.40 0.1M
2024-10-29 24.38 24.44 24.35 24.35 0.1M
2024-10-28 24.45 24.49 24.33 24.39 0.1M
2024-10-25 24.56 24.61 24.46 24.46 0.1M
2024-10-24 24.49 24.60 24.49 24.60 0.1M
2024-10-23 24.54 24.62 24.49 24.50 0.0M
2024-10-22 24.58 24.60 24.54 24.54 0.1M
2024-10-21 24.61 24.61 24.51 24.58 0.0M
2024-10-18 24.53 24.66 24.53 24.66 0.0M
2024-10-17 24.57 24.60 24.55 24.58 0.0M
2024-10-16 24.54 24.58 24.49 24.53 0.1M
2024-10-15 24.55 24.56 24.50 24.56 0.1M
2024-10-14 24.50 24.55 24.45 24.55 0.0M
2024-10-11 24.47 24.60 24.45 24.50 0.1M
2024-10-10 24.55 24.57 24.48 24.50 0.2M
2024-10-09 24.65 24.65 24.57 24.58 0.1M
2024-10-08 24.51 24.63 24.51 24.61 0.1M
2024-10-07 24.63 24.63 24.53 24.62 0.2M
2024-10-04 24.64 24.65 24.51 24.65 0.1M
2024-10-03 24.63 24.64 24.60 24.61 0.0M
2024-10-02 24.67 24.67 24.58 24.66 0.0M
2024-10-01 24.64 24.68 24.59 24.62 0.1M
2024-09-30 24.54 24.64 24.54 24.58 0.0M
2024-09-27 24.65 24.66 24.59 24.66 0.0M
2024-09-26 24.66 24.66 24.52 24.52 0.0M
2024-09-25 24.65 24.67 24.56 24.57 0.2M
2024-09-24 24.84 24.85 24.72 24.85 0.1M
2024-09-23 24.82 24.84 24.70 24.79 0.2M
2024-09-20 24.81 24.81 24.69 24.69 0.0M
2024-09-19 24.75 24.76 24.69 24.73 0.0M
2024-09-18 24.79 24.79 24.69 24.71 0.0M
2024-09-17 24.78 24.82 24.72 24.82 0.0M
2024-09-16 24.73 24.73 24.72 24.73 0.0M
2024-09-13 24.72 24.74 24.69 24.73 0.0M
2024-09-12 24.72 24.73 24.66 24.70 0.0M
2024-09-11 24.66 24.74 24.66 24.73 0.0M
2024-09-10 24.70 24.70 24.65 24.70 0.0M
2024-09-09 24.55 24.70 24.55 24.68 0.0M
2024-09-06 24.69 24.73 24.60 24.60 0.1M
2024-09-05 24.69 24.70 24.65 24.69 0.0M
2024-09-04 24.76 24.76 24.63 24.66 0.1M
2024-09-03 24.75 24.75 24.67 24.70 0.0M
2024-08-30 25.12 25.12 24.61 24.65 0.0M
2024-08-29 24.65 24.66 24.60 24.63 0.0M
2024-08-28 24.63 24.66 24.56 24.56 0.0M
2024-08-27 24.59 24.65 24.56 24.62 0.3M
2024-08-26 24.83 24.85 24.80 24.82 0.0M
2024-08-23 24.85 24.88 24.81 24.88 0.1M
2024-08-22 24.71 24.82 24.71 24.82 0.0M
2024-08-21 24.77 24.79 24.67 24.67 0.1M
2024-08-20 24.85 24.85 24.71 24.81 0.0M
2024-08-19 24.78 24.80 24.76 24.80 0.0M
2024-08-16 24.75 24.76 24.73 24.73 0.0M
2024-08-15 24.80 24.80 24.73 24.73 0.0M
2024-08-14 24.78 24.78 24.68 24.78 0.0M
2024-08-13 24.75 24.75 24.69 24.69 0.0M
2024-08-12 24.65 24.75 24.65 24.72 0.0M
2024-08-09 24.77 24.77 24.62 24.71 0.0M
2024-08-08 24.63 24.70 24.60 24.65 0.0M
2024-08-07 24.59 24.71 24.58 24.67 0.0M
2024-08-06 24.63 24.67 24.58 24.58 0.0M
2024-08-05 24.79 24.79 24.55 24.60 0.0M
2024-08-02 24.71 24.71 24.60 24.66 0.0M
2024-08-01 24.74 24.74 24.56 24.64 0.0M
2024-07-31 24.73 24.73 24.53 24.53 0.1M
2024-07-30 24.56 24.59 24.53 24.59 0.1M
2024-07-29 24.56 24.57 24.49 24.49 1.3M
2024-07-26 24.47 24.57 24.47 24.54 0.0M
2024-07-25 24.68 24.74 24.68 24.70 0.0M
2024-07-24 24.71 24.76 24.65 24.65 0.0M
2024-07-23 24.74 24.75 24.69 24.71 0.0M
2024-07-22 24.73 24.76 24.65 24.65 0.0M
2024-07-19 24.71 24.80 24.69 24.80 0.0M
2024-07-18 24.69 24.72 24.64 24.64 0.1M
2024-07-17 24.69 24.74 24.68 24.72 0.0M
2024-07-16 24.66 24.72 24.66 24.66 0.0M
2024-07-15 24.73 24.74 24.68 24.69 0.0M
2024-07-12 24.69 24.70 24.65 24.65 0.0M
2024-07-11 24.69 24.70 24.61 24.61 0.1M
2024-07-10 24.65 24.69 24.64 24.65 0.0M
2024-07-09 24.49 24.69 24.49 24.64 0.1M
2024-07-08 24.66 24.70 24.60 24.68 0.0M
2024-07-05 24.54 24.67 24.54 24.66 0.0M
2024-07-03 24.61 24.63 24.58 24.61 0.0M
2024-07-02 24.63 24.63 24.53 24.60 0.0M
2024-07-01 24.59 24.65 24.54 24.57 0.0M
2024-06-28 24.59 24.64 24.58 24.62 0.0M
2024-06-27 24.73 24.77 24.57 24.60 0.0M
2024-06-26 24.47 24.61 24.47 24.60 0.0M
2024-06-25 24.51 24.61 24.51 24.54 0.0M
2024-06-24 24.72 24.81 24.72 24.81 0.0M
2024-06-21 24.80 24.93 24.79 24.93 0.0M
2024-06-20 24.74 24.80 24.73 24.80 0.1M
2024-06-18 24.78 24.79 24.74 24.76 0.0M
2024-06-17 24.75 24.79 24.72 24.78 0.0M
2024-06-14 24.73 24.79 24.71 24.72 0.0M
2024-06-13 24.68 24.78 24.68 24.74 0.0M
2024-06-12 24.73 24.75 24.68 24.68 0.0M
2024-06-11 24.70 24.74 24.67 24.67 0.0M
2024-06-10 24.72 24.75 24.51 24.68 0.0M
2024-06-07 24.63 24.68 24.63 24.66 0.0M
2024-06-06 24.70 24.71 24.63 24.63 0.0M
2024-06-05 24.72 24.72 24.63 24.63 0.0M
2024-06-04 24.58 24.75 24.58 24.58 0.1M
2024-06-03 24.72 24.73 24.62 24.71 0.0M
2024-05-31 24.59 24.71 24.59 24.65 0.0M
2024-05-30 24.52 24.69 24.52 24.59 0.0M
2024-05-29 24.65 24.65 24.58 24.63 0.0M
2024-05-28 24.62 24.70 24.62 24.68 0.0M
2024-05-24 24.70 24.71 24.61 24.68 0.0M
2024-05-23 24.73 24.82 24.73 24.79 0.0M
2024-05-22 24.76 24.80 24.71 24.71 0.0M
2024-05-21 24.76 24.80 24.76 24.77 0.0M
2024-05-20 24.80 24.81 24.75 24.77 0.0M
2024-05-17 24.78 24.82 24.74 24.80 0.0M
2024-05-16 24.90 24.90 24.71 24.76 0.0M
2024-05-15 24.79 24.79 24.73 24.75 0.0M
2024-05-14 24.78 24.79 24.75 24.79 0.0M
2024-05-13 24.75 24.78 24.71 24.72 0.1M
2024-05-10 24.76 24.76 24.70 24.70 0.0M
2024-05-09 24.78 24.78 24.60 24.73 0.0M
2024-05-08 24.67 24.76 24.65 24.73 0.0M
2024-05-07 24.69 24.75 24.66 24.75 0.0M
2024-05-06 24.69 24.75 24.65 24.70 0.1M
2024-05-03 24.67 24.68 24.59 24.66 0.0M
2024-05-02 24.71 24.71 24.58 24.67 0.0M
2024-05-01 24.70 24.70 24.56 24.70 0.1M
2024-04-30 24.79 24.79 24.55 24.67 0.1M
2024-04-29 24.57 24.63 24.50 24.53 0.0M
2024-04-26 24.63 24.63 24.53 24.53 0.0M
2024-04-25 24.65 24.65 24.47 24.47 0.1M
2024-04-24 24.75 24.77 24.65 24.67 0.0M
2024-04-23 24.70 24.76 24.66 24.67 0.0M
2024-04-22 24.77 24.77 24.66 24.66 0.0M
2024-04-19 24.60 24.67 24.55 24.66 0.0M
2024-04-18 24.60 24.65 24.55 24.56 0.0M
2024-04-17 24.59 24.63 24.52 24.59 0.0M
2024-04-16 24.61 24.61 24.28 24.56 0.1M
2024-04-15 24.89 24.89 24.55 24.64 0.1M
2024-04-12 24.85 24.87 24.69 24.82 0.1M
2024-04-11 24.76 24.77 24.52 24.72 0.1M
2024-04-10 24.95 24.95 24.69 24.79 0.2M
2024-04-09 24.99 24.99 24.89 24.96 0.1M
2024-04-08 25.00 25.00 24.89 24.93 0.0M
2024-04-05 24.97 25.00 24.92 24.95 0.0M
2024-04-04 24.94 25.00 24.92 24.97 0.1M
2024-04-03 24.95 24.95 24.80 24.91 0.1M
2024-04-02 25.00 25.00 24.85 24.95 0.4M
2024-04-01 25.31 25.31 24.94 25.02 0.1M
2024-03-28 25.08 25.10 25.05 25.07 0.1M
2024-03-27 25.07 25.07 25.03 25.04 0.0M
2024-03-26 25.01 25.04 24.98 25.04 0.0M
2024-03-25 24.97 25.16 24.97 25.02 0.1M
2024-03-22 25.20 25.23 25.18 25.23 0.1M
2024-03-21 25.19 25.20 25.16 25.19 0.0M
2024-03-20 25.19 25.19 25.18 25.19 0.0M
2024-03-19 25.18 25.18 25.17 25.17 0.0M
2024-03-18 25.18 25.19 25.16 25.18 0.0M
2024-03-15 25.18 25.18 25.12 25.12 0.0M
2024-03-14 25.17 25.18 25.17 25.18 0.0M
2024-03-13 25.12 25.17 25.12 25.17 0.0M
2024-03-12 25.14 25.19 25.12 25.16 0.1M
2024-03-11 25.15 25.16 25.12 25.16 0.0M
2024-03-08 25.15 25.15 25.11 25.14 0.1M
2024-03-07 25.14 25.15 25.09 25.09 0.0M
2024-03-06 25.09 25.16 25.07 25.12 0.0M
2024-03-05 25.13 25.13 25.08 25.11 0.0M
2024-03-04 25.13 25.13 25.09 25.10 0.0M
2024-03-01 25.15 25.15 25.10 25.12 0.0M
2024-02-29 25.14 25.14 25.10 25.14 0.0M
2024-02-28 25.13 25.13 25.10 25.12 0.0M
2024-02-27 25.12 25.12 25.10 25.12 0.0M
2024-02-26 24.92 25.10 24.92 25.08 0.0M
2024-02-23 25.27 25.38 25.26 25.26 0.0M
2024-02-22 25.30 25.37 25.28 25.30 0.0M
2024-02-21 25.20 25.25 25.20 25.23 0.0M
2024-02-20 25.15 25.20 25.15 25.18 0.0M
2024-02-16 25.34 25.34 25.11 25.14 0.0M
2024-02-15 25.08 25.15 25.07 25.15 0.0M
2024-02-14 25.32 25.32 25.07 25.10 0.1M
2024-02-13 25.15 25.52 25.11 25.13 0.6M
2024-02-12 25.18 25.18 25.13 25.16 0.4M
2024-02-09 25.15 25.17 25.10 25.14 0.0M
2024-02-08 25.11 25.18 25.10 25.13 0.0M
2024-02-07 25.10 25.11 25.05 25.11 0.0M
2024-02-06 25.05 25.10 24.96 25.05 0.2M
2024-02-05 25.00 25.05 25.00 25.00 0.0M
2024-02-02 24.95 25.01 24.90 24.95 0.0M
2024-02-01 24.87 24.90 24.78 24.79 0.0M
2024-01-31 24.88 24.93 24.88 24.92 0.5M
2024-01-30 24.89 24.93 24.89 24.92 0.0M
2024-01-29 24.87 24.91 24.87 24.90 0.0M
2024-01-26 24.85 24.91 24.85 24.85 0.0M
2024-01-25 25.07 25.07 25.00 25.00 0.0M
2024-01-24 25.04 25.08 24.96 25.00 0.0M
2024-01-23 25.00 25.08 25.00 25.04 0.0M
2024-01-22 25.08 25.08 24.99 24.99 0.0M
2024-01-19 25.05 25.08 25.00 25.03 0.1M
2024-01-18 24.99 25.05 24.97 25.02 0.0M
2024-01-17 24.98 25.05 24.98 25.05 0.0M
2024-01-16 25.03 25.18 24.97 25.05 0.2M
2024-01-12 25.04 25.05 25.02 25.02 0.0M
2024-01-11 25.02 25.06 25.01 25.01 0.1M
2024-01-10 24.97 25.02 24.97 25.01 0.0M
2024-01-09 25.03 25.03 24.98 25.00 0.0M
2024-01-08 25.00 25.03 24.95 24.96 1.1M
2024-01-05 25.01 25.04 24.96 24.96 0.0M
2024-01-04 25.00 25.00 24.98 25.00 0.0M
2024-01-03 25.03 25.03 24.96 25.00 0.0M
2024-01-02 24.97 25.03 24.96 24.96 0.0M