Skip to main content
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
17.54
-0.03 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
17.55
+0.01 (0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5317.6517.5017.5417.54-0.17%362,646
Dec 4, 202517.5517.6017.4717.5717.570.06%338,768
Dec 3, 202517.5017.6017.4717.5617.560.23%443,800
Dec 2, 202517.5017.5817.4617.5217.520.69%286,583
Dec 1, 202517.2817.5617.2817.4017.40-0.17%479,193
Nov 28, 202517.5017.7517.3817.4317.43-0.40%416,061
Nov 26, 202517.4317.6317.3617.5017.500.46%496,481
Nov 25, 202517.0617.4316.9517.4217.420.99%376,437
Nov 24, 202516.8417.3016.8417.2517.253.36%634,856
Nov 21, 202516.5816.8116.2216.6916.69-0.18%1,040,327
Nov 20, 202517.4817.7016.6916.7216.42-2.62%894,565
Nov 19, 202517.1617.3516.9817.1716.860.82%389,113
Nov 18, 202517.1217.3016.8717.0316.72-1.39%509,346
Nov 17, 202517.4117.5817.1617.2716.96-1.31%443,275
Nov 14, 202517.3017.6417.3017.5017.19-0.11%314,494
Nov 13, 202517.7517.8317.4317.5217.21-1.30%521,640
Nov 12, 202517.8917.9417.7517.7517.43-0.11%217,886
Nov 11, 202517.7317.9217.7317.7717.45-0.06%328,905
Nov 10, 202517.5817.8617.5117.7817.462.36%1,226,363
Nov 7, 202517.3517.4017.0717.3717.06-0.12%543,992
Nov 6, 202517.6517.6717.3717.3917.08-1.36%296,497
Nov 5, 202517.4717.6817.4217.6317.310.92%324,843
Nov 4, 202517.5017.6217.4017.4717.16-1.47%329,071
Nov 3, 202517.7617.8517.6017.7317.41-356,831
Oct 31, 202517.9017.9517.6317.7317.41-0.17%364,740
Oct 30, 202517.8717.9617.7217.7617.44-0.39%406,593
Oct 29, 202517.8818.0917.7517.8317.51-0.50%524,079
Oct 28, 202518.0518.0917.9017.9217.60-2.29%472,141
Oct 27, 202518.2018.3718.1918.3417.722.00%918,421
Oct 24, 202517.8318.0717.8317.9817.370.78%438,129
Oct 23, 202517.5517.8417.5517.8417.230.34%170,613
Oct 22, 202517.7517.8117.4017.7817.18-0.56%299,767
Oct 21, 202517.8017.9117.6717.8817.270.34%266,374
Oct 20, 202517.4017.8417.4017.8217.212.89%315,287
Oct 17, 202517.0117.3316.8517.3216.732.49%535,397
Oct 16, 202517.4017.5916.8616.9016.33-3.21%614,953
Oct 15, 202517.7017.7817.2717.4616.87-0.80%257,389
Oct 14, 202517.3817.7517.2517.6017.00-0.68%331,028
Oct 13, 202517.7417.7617.5117.7217.123.08%317,643
Oct 10, 202518.1018.1517.1617.1916.61-4.92%1,027,608
Oct 9, 202518.0918.1517.9418.0817.47-0.22%274,383
Oct 8, 202518.0018.1417.9018.1217.501.17%327,075
Oct 7, 202518.1018.1517.8617.9117.30-0.67%322,982
Oct 6, 202518.0218.1017.9518.0317.420.11%480,380
Oct 3, 202518.0018.1517.9218.0117.40-0.33%417,229
Oct 2, 202518.1218.1818.0018.0717.46-0.44%641,476
Oct 1, 202517.8618.1517.8618.1517.530.83%313,946
Sep 30, 202517.8618.0517.8618.0017.39-0.17%478,558
Sep 29, 202518.0018.1417.9218.0317.420.22%642,563
Sep 26, 202517.8518.0017.7117.9917.381.24%461,659