Skip to main content
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
17.82
+0.26 (1.48%)
At close: Jun 27, 2025, 4:00 PM
17.79
-0.03 (-0.18%)
After-hours: Jun 27, 2025, 8:00 PM EDT

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202517.6218.3617.3617.8217.821.48%1,053,209
Jun 26, 202517.1017.6517.0617.5617.563.42%614,888
Jun 25, 202516.9117.1616.8916.9816.98-2.25%472,900
Jun 24, 202517.0017.4516.9517.3717.074.07%655,523
Jun 23, 202516.6416.8016.5516.6916.400.24%470,082
Jun 20, 202516.8616.9216.5916.6516.36-1.19%516,779
Jun 18, 202516.9716.9716.6816.8516.56-0.65%657,940
Jun 17, 202516.9817.0116.8416.9616.67-0.12%453,363
Jun 16, 202517.2917.3316.9216.9816.69-0.59%574,091
Jun 13, 202517.4517.5016.9517.0816.78-3.99%634,255
Jun 12, 202517.6117.8517.5217.7917.480.62%364,592
Jun 11, 202517.9518.0617.5517.6817.37-1.17%1,118,389
Jun 10, 202517.7417.9417.6817.8917.580.56%361,276
Jun 9, 202517.7917.9417.6517.7917.480.06%424,814
Jun 6, 202517.7818.0717.6217.7817.471.77%479,342
Jun 5, 202518.0318.1417.3817.4717.17-2.40%687,490
Jun 4, 202517.7618.1417.7617.9017.590.45%337,059
Jun 3, 202517.5218.0017.5217.8217.511.83%469,740
Jun 2, 202517.4617.5317.1317.5017.20-0.40%440,738
May 30, 202517.9518.0017.3217.5717.27-2.12%499,273
May 29, 202518.3718.3717.8417.9517.640.50%561,301
May 28, 202518.3618.4917.7817.8617.55-2.93%421,018
May 27, 202518.0418.4317.7318.4018.083.25%615,651
May 23, 202517.6518.0017.5317.8217.23-1.87%704,765
May 22, 202518.4118.5018.1618.1617.56-1.41%688,502
May 21, 202519.0019.0518.3618.4217.81-4.95%886,198
May 20, 202519.5019.6819.0319.3818.74-2.66%573,244
May 19, 202519.4020.0619.0219.9119.25-0.35%647,227
May 16, 202519.6520.0019.3719.9819.322.41%558,573
May 15, 202519.3019.7818.9819.5118.860.21%674,868
May 14, 202519.6019.8719.2219.4718.83-0.41%856,387
May 13, 202518.2519.9918.2019.5518.906.83%2,808,545
May 12, 202517.2518.3017.1118.3017.6912.13%2,068,879
May 9, 202516.4816.5516.2016.3215.78-0.43%370,975
May 8, 202516.5016.9816.2816.3915.850.74%587,458
May 7, 202516.2016.4115.9216.2715.730.12%610,527
May 6, 202516.3316.5716.1116.2515.71-2.64%571,189
May 5, 202517.2517.2616.6116.6916.14-3.97%508,111
May 2, 202517.0717.6417.0217.3816.804.76%928,522
May 1, 202516.7617.5616.5616.5916.040.12%1,497,448
Apr 30, 202516.3116.6715.9216.5716.020.06%691,488
Apr 29, 202516.1916.7816.1116.5616.010.73%447,311
Apr 28, 202516.3916.6616.0216.4415.90-669,565
Apr 25, 202516.3416.5516.0816.4415.90-0.42%433,417
Apr 24, 202515.8016.6315.6216.5115.713.90%571,028
Apr 23, 202515.9416.7715.7915.8915.123.59%807,804
Apr 22, 202514.9315.4914.9115.3414.594.42%593,507
Apr 21, 202515.2915.2914.4014.6913.97-5.77%760,681
Apr 17, 202515.6815.8115.4515.5914.830.58%288,433
Apr 16, 202515.9616.0815.2215.5014.74-4.79%696,787