Skip to main content
IC
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
18.30
+1.98 (12.13%)
At close: May 12, 2025, 4:00 PM
18.30
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.2518.3017.1118.3018.3012.13%2,049,905
May 9, 202516.4816.5516.2016.3216.32-0.43%370,975
May 8, 202516.5016.9816.2816.3916.390.74%587,458
May 7, 202516.2016.4115.9216.2716.270.12%610,527
May 6, 202516.3316.5716.1116.2516.25-2.64%571,189
May 5, 202517.2517.2616.6116.6916.69-3.97%508,111
May 2, 202517.0717.6417.0217.3817.384.76%928,522
May 1, 202516.7617.5616.5616.5916.590.12%1,497,448
Apr 30, 202516.3116.6715.9216.5716.570.06%691,488
Apr 29, 202516.1916.7816.1116.5616.560.73%447,311
Apr 28, 202516.3916.6616.0216.4416.44-669,565
Apr 25, 202516.3416.5516.0816.4416.44-0.42%433,417
Apr 24, 202515.8016.6315.6216.5116.243.90%571,028
Apr 23, 202515.9416.7715.7915.8915.633.59%807,804
Apr 22, 202514.9315.4914.9115.3415.094.42%593,507
Apr 21, 202515.2915.2914.4014.6914.45-5.77%760,681
Apr 17, 202515.6815.8115.4515.5915.340.58%288,433
Apr 16, 202515.9616.0815.2215.5015.25-4.79%696,787
Apr 15, 202516.2516.5416.2116.2816.020.68%455,245
Apr 14, 202516.2116.4215.7916.1715.912.67%1,096,532
Apr 11, 202515.1315.8714.7715.7515.502.94%1,214,426
Apr 10, 202516.1316.1414.5015.3015.05-8.05%1,469,963
Apr 9, 202513.9517.0313.9516.6416.3719.11%3,218,021
Apr 8, 202515.8015.9113.5513.9713.74-6.18%2,151,573
Apr 7, 202514.4916.0213.1814.8914.65-4.61%3,881,492
Apr 4, 202516.8016.8315.3715.6115.36-9.30%3,679,661
Apr 3, 202517.7517.8317.1717.2116.93-7.27%1,890,412
Apr 2, 202518.1218.6618.0118.5618.261.37%763,625
Apr 1, 202518.0518.4417.9718.3118.010.72%640,788
Mar 31, 202517.7318.2417.5318.1817.890.61%1,419,887
Mar 28, 202518.5918.6418.0218.0717.78-3.21%846,917
Mar 27, 202518.7118.8518.5518.6718.37-0.59%644,997
Mar 26, 202519.1919.1918.6918.7818.48-3.49%655,245
Mar 25, 202519.3819.4819.3519.4618.870.41%684,568
Mar 24, 202519.1319.4019.1119.3818.802.76%956,013
Mar 21, 202518.7018.8818.5118.8618.290.05%565,961
Mar 20, 202518.7319.1318.7118.8518.280.05%513,292
Mar 19, 202518.5319.0418.4818.8418.271.78%857,513
Mar 18, 202518.7418.7418.3418.5117.95-1.23%675,257
Mar 17, 202518.3618.8718.3318.7418.182.07%925,738
Mar 14, 202518.0718.4418.0618.3617.812.46%1,530,582
Mar 13, 202518.2518.2817.8317.9217.38-1.81%1,459,594
Mar 12, 202518.5018.5018.0318.2517.70-1,616,794
Mar 11, 202518.5518.5717.9818.2517.70-1.78%2,523,550
Mar 10, 202519.1119.1618.3118.5818.02-4.37%2,675,111
Mar 7, 202519.2519.5018.8819.4318.850.99%2,024,506
Mar 6, 202519.7719.8019.1419.2418.66-3.46%1,782,888
Mar 5, 202519.8920.0019.3619.9319.331.37%1,350,067
Mar 4, 202519.9320.0719.2419.6619.07-1.65%2,962,678
Mar 3, 202520.6520.7519.8319.9919.39-3.01%1,457,341