Skip to main content
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
17.30
-0.15 (-0.86%)
At close: Aug 15, 2025, 4:00 PM
17.33
+0.03 (0.17%)
After-hours: Aug 15, 2025, 8:00 PM EDT

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202517.2917.5217.2817.3017.30-0.86%461,596
Aug 14, 202517.3817.6117.2517.4517.45-0.74%273,219
Aug 13, 202517.5217.8517.4117.5817.581.09%1,005,443
Aug 12, 202516.9017.4416.9017.3917.393.14%766,804
Aug 11, 202517.0517.1216.8616.8616.86-1.00%3,286,114
Aug 8, 202516.9017.1316.8617.0317.030.95%549,113
Aug 7, 202517.0017.2416.7716.8716.87-0.53%382,866
Aug 6, 202516.7816.9916.7516.9616.961.25%357,074
Aug 5, 202516.8316.8716.5916.7516.75-0.48%316,077
Aug 4, 202516.6516.8416.6516.8316.832.12%436,083
Aug 1, 202516.5516.7316.4616.4816.48-2.14%753,775
Jul 31, 202517.0017.2916.7716.8416.84-1.00%637,461
Jul 30, 202517.2617.3016.9017.0117.01-0.87%554,289
Jul 29, 202517.2517.4417.1217.1617.16-0.92%565,321
Jul 28, 202517.5517.5717.2117.3217.32-2.53%583,957
Jul 25, 202517.6117.8417.5317.7717.470.17%405,860
Jul 24, 202517.7517.9817.5317.7417.440.40%493,535
Jul 23, 202517.4617.7417.2517.6717.372.14%391,853
Jul 22, 202517.3217.3817.1117.3017.01-371,029
Jul 21, 202517.3117.8117.2817.3017.010.35%591,819
Jul 18, 202517.4017.5517.1517.2416.95-0.92%453,927
Jul 17, 202517.0517.4917.0517.4017.101.75%610,933
Jul 16, 202517.2117.2416.6517.1016.81-0.29%631,339
Jul 15, 202517.6517.9517.1117.1516.86-2.28%712,939
Jul 14, 202517.5417.6117.3317.5517.25-0.28%453,651
Jul 11, 202517.9018.0017.5517.6017.30-3.30%708,935
Jul 10, 202518.0018.4417.8518.2017.891.17%519,152
Jul 9, 202517.8018.2817.7217.9917.681.98%440,134
Jul 8, 202518.0518.2817.6217.6417.34-2.27%561,007
Jul 7, 202518.6718.7817.8918.0517.74-6.33%1,056,701
Jul 3, 202518.3519.5018.3219.2718.944.90%1,991,870
Jul 2, 202518.1718.3717.9818.3718.060.60%502,145
Jul 1, 202518.3318.3618.0518.2617.95-0.71%438,055
Jun 30, 202518.0018.5717.9018.3918.083.20%1,055,831
Jun 27, 202517.6218.3617.3617.8217.521.48%1,055,923
Jun 26, 202517.1017.6517.0617.5617.263.42%614,888
Jun 25, 202516.9117.1616.8916.9816.69-2.25%472,900
Jun 24, 202517.0017.4516.9517.3716.784.07%655,523
Jun 23, 202516.6416.8016.5516.6916.120.24%470,082
Jun 20, 202516.8616.9216.5916.6516.08-1.19%516,779
Jun 18, 202516.9716.9716.6816.8516.28-0.65%657,940
Jun 17, 202516.9817.0116.8416.9616.38-0.12%453,363
Jun 16, 202517.2917.3316.9216.9816.40-0.59%574,091
Jun 13, 202517.4517.5016.9517.0816.50-3.99%634,255
Jun 12, 202517.6117.8517.5217.7917.180.62%364,592
Jun 11, 202517.9518.0617.5517.6817.08-1.17%1,118,389
Jun 10, 202517.7417.9417.6817.8917.280.56%361,276
Jun 9, 202517.7917.9417.6517.7917.180.06%424,814
Jun 6, 202517.7818.0717.6217.7817.171.77%479,342
Jun 5, 202518.0318.1417.3817.4716.87-2.40%687,490