Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
21.71
-0.06 (-0.28%)
At close: Nov 20, 2024, 4:00 PM
21.70
-0.01 (-0.05%)
Pre-market: Nov 21, 2024, 5:22 AM EST
SVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 21.78 | 21.79 | 21.58 | 21.71 | 21.71 | -0.28% | 662,133 |
| Nov 19, 2024 | 21.71 | 21.77 | 21.61 | 21.77 | 21.77 | 0.05% | 622,431 |
| Nov 18, 2024 | 21.64 | 21.78 | 21.63 | 21.76 | 21.76 | 0.65% | 648,540 |
| Nov 15, 2024 | 21.82 | 21.82 | 21.54 | 21.62 | 21.62 | -1.01% | 1,083,253 |
| Nov 14, 2024 | 21.90 | 21.98 | 21.81 | 21.84 | 21.84 | -0.41% | 532,316 |
| Nov 13, 2024 | 21.86 | 21.98 | 21.85 | 21.93 | 21.93 | 0.14% | 664,733 |
| Nov 12, 2024 | 21.87 | 21.95 | 21.80 | 21.90 | 21.90 | -0.05% | 743,655 |
| Nov 11, 2024 | 21.86 | 21.95 | 21.86 | 21.91 | 21.91 | 0.18% | 768,191 |
| Nov 8, 2024 | 21.79 | 21.88 | 21.79 | 21.87 | 21.87 | 0.32% | 912,905 |
| Nov 7, 2024 | 21.62 | 21.80 | 21.62 | 21.80 | 21.80 | 0.88% | 1,186,147 |
| Nov 6, 2024 | 21.50 | 21.64 | 21.45 | 21.61 | 21.61 | 1.60% | 1,414,689 |
| Nov 5, 2024 | 21.00 | 21.27 | 21.00 | 21.27 | 21.27 | 1.24% | 548,914 |
| Nov 4, 2024 | 20.91 | 21.05 | 20.88 | 21.01 | 21.01 | 0.53% | 1,083,789 |
| Nov 1, 2024 | 21.00 | 21.05 | 20.90 | 20.90 | 20.90 | 0.05% | 857,071 |
| Oct 31, 2024 | 21.11 | 21.13 | 20.88 | 20.89 | 20.89 | -1.32% | 1,212,554 |
| Oct 30, 2024 | 21.29 | 21.29 | 21.15 | 21.17 | 21.17 | -0.56% | 779,466 |
| Oct 29, 2024 | 21.30 | 21.31 | 21.18 | 21.29 | 21.29 | 0.05% | 856,265 |
| Oct 28, 2024 | 21.20 | 21.29 | 21.20 | 21.28 | 21.28 | -0.42% | 1,215,902 |
| Oct 25, 2024 | 21.50 | 21.62 | 21.33 | 21.37 | 21.09 | -0.60% | 797,286 |
| Oct 24, 2024 | 21.54 | 21.55 | 21.33 | 21.50 | 21.22 | 0.14% | 1,029,262 |
| Oct 23, 2024 | 21.61 | 21.71 | 21.36 | 21.47 | 21.19 | -1.29% | 1,096,050 |
| Oct 22, 2024 | 21.68 | 21.75 | 21.61 | 21.75 | 21.47 | 0.23% | 571,596 |
| Oct 21, 2024 | 21.78 | 21.82 | 21.63 | 21.70 | 21.42 | -0.64% | 665,466 |
| Oct 18, 2024 | 21.72 | 21.85 | 21.70 | 21.84 | 21.56 | 0.65% | 570,295 |
| Oct 17, 2024 | 21.76 | 21.76 | 21.66 | 21.70 | 21.42 | - | 582,345 |
| Oct 16, 2024 | 21.67 | 21.75 | 21.63 | 21.70 | 21.42 | 0.28% | 562,655 |
| Oct 15, 2024 | 21.72 | 21.83 | 21.62 | 21.64 | 21.36 | -0.32% | 1,136,586 |
| Oct 14, 2024 | 21.60 | 21.74 | 21.59 | 21.71 | 21.43 | 0.56% | 576,866 |
| Oct 11, 2024 | 21.48 | 21.61 | 21.48 | 21.59 | 21.31 | 0.37% | 799,378 |
| Oct 10, 2024 | 21.50 | 21.53 | 21.45 | 21.51 | 21.23 | -0.23% | 551,676 |
| Oct 9, 2024 | 21.48 | 21.59 | 21.46 | 21.56 | 21.28 | 0.09% | 1,157,599 |
| Oct 8, 2024 | 21.40 | 21.56 | 21.40 | 21.54 | 21.26 | 0.94% | 783,864 |
| Oct 7, 2024 | 21.60 | 21.63 | 21.32 | 21.34 | 21.06 | -1.75% | 1,302,821 |
| Oct 4, 2024 | 21.71 | 21.72 | 21.59 | 21.72 | 21.44 | 0.42% | 966,429 |
| Oct 3, 2024 | 21.78 | 21.78 | 21.62 | 21.63 | 21.35 | -0.83% | 814,434 |
| Oct 2, 2024 | 21.78 | 21.82 | 21.64 | 21.81 | 21.53 | 0.23% | 786,611 |
| Oct 1, 2024 | 21.92 | 22.02 | 21.71 | 21.76 | 21.48 | -0.91% | 1,343,786 |
| Sep 30, 2024 | 21.91 | 22.02 | 21.85 | 21.96 | 21.68 | -0.05% | 1,136,188 |
| Sep 27, 2024 | 22.10 | 22.10 | 21.94 | 21.97 | 21.69 | -0.54% | 810,478 |
| Sep 26, 2024 | 22.10 | 22.12 | 22.01 | 22.09 | 21.80 | 0.09% | 858,016 |
| Sep 25, 2024 | 22.18 | 22.21 | 22.05 | 22.07 | 21.78 | -1.69% | 1,064,493 |
| Sep 24, 2024 | 22.45 | 22.46 | 22.31 | 22.45 | 21.88 | 0.09% | 1,400,513 |
| Sep 23, 2024 | 22.47 | 22.48 | 22.37 | 22.43 | 21.86 | 0.04% | 1,068,850 |
| Sep 20, 2024 | 22.35 | 22.46 | 22.33 | 22.42 | 21.85 | 0.22% | 1,003,692 |
| Sep 19, 2024 | 22.33 | 22.39 | 22.30 | 22.37 | 21.80 | 0.63% | 940,326 |
| Sep 18, 2024 | 22.22 | 22.37 | 22.12 | 22.23 | 21.67 | 0.23% | 743,080 |
| Sep 17, 2024 | 22.26 | 22.27 | 22.10 | 22.18 | 21.62 | -0.31% | 759,893 |
| Sep 16, 2024 | 22.22 | 22.27 | 22.16 | 22.25 | 21.69 | 0.04% | 673,049 |
| Sep 13, 2024 | 22.23 | 22.34 | 22.20 | 22.24 | 21.68 | -0.04% | 828,557 |
| Sep 12, 2024 | 22.23 | 22.25 | 22.08 | 22.25 | 21.69 | 0.32% | 698,699 |
| Sep 11, 2024 | 22.06 | 22.20 | 21.75 | 22.18 | 21.62 | 0.59% | 683,154 |
| Sep 10, 2024 | 22.00 | 22.05 | 21.78 | 22.05 | 21.49 | 0.50% | 527,215 |
| Sep 9, 2024 | 21.80 | 21.97 | 21.69 | 21.94 | 21.38 | 1.25% | 958,875 |
| Sep 6, 2024 | 22.01 | 22.09 | 21.54 | 21.67 | 21.12 | -1.32% | 1,338,197 |
| Sep 5, 2024 | 21.88 | 21.99 | 21.75 | 21.96 | 21.40 | 0.73% | 913,465 |
| Sep 4, 2024 | 22.06 | 22.20 | 21.72 | 21.80 | 21.25 | -1.27% | 1,610,435 |
| Sep 3, 2024 | 22.39 | 22.42 | 21.92 | 22.08 | 21.52 | -1.47% | 1,218,089 |
| Aug 30, 2024 | 22.30 | 22.41 | 22.30 | 22.41 | 21.84 | 0.58% | 834,319 |
| Aug 29, 2024 | 22.28 | 22.36 | 22.26 | 22.28 | 21.72 | 0.27% | 713,579 |
| Aug 28, 2024 | 22.38 | 22.38 | 22.17 | 22.22 | 21.66 | -1.16% | 1,136,366 |
| Aug 27, 2024 | 22.33 | 22.48 | 22.21 | 22.48 | 21.91 | -0.53% | 998,458 |
| Aug 26, 2024 | 22.64 | 22.64 | 22.50 | 22.60 | 21.74 | 0.09% | 1,126,116 |
| Aug 23, 2024 | 22.50 | 22.69 | 22.40 | 22.58 | 21.72 | 1.16% | 702,136 |
| Aug 22, 2024 | 22.48 | 22.48 | 22.31 | 22.32 | 21.47 | -0.53% | 1,000,102 |
| Aug 21, 2024 | 22.52 | 22.52 | 22.37 | 22.44 | 21.58 | -0.13% | 826,304 |
| Aug 20, 2024 | 22.56 | 22.56 | 22.43 | 22.47 | 21.61 | -0.44% | 1,074,390 |
| Aug 19, 2024 | 22.54 | 22.58 | 22.47 | 22.57 | 21.71 | 0.13% | 886,839 |
| Aug 16, 2024 | 22.56 | 22.56 | 22.46 | 22.54 | 21.68 | - | 894,437 |
| Aug 15, 2024 | 22.49 | 22.57 | 22.45 | 22.54 | 21.68 | 0.63% | 876,007 |
| Aug 14, 2024 | 22.32 | 22.45 | 22.26 | 22.40 | 21.55 | 0.49% | 1,095,354 |
| Aug 13, 2024 | 22.16 | 22.29 | 22.06 | 22.29 | 21.44 | 1.27% | 1,041,959 |
| Aug 12, 2024 | 22.00 | 22.20 | 21.85 | 22.01 | 21.17 | 0.32% | 1,073,147 |
| Aug 9, 2024 | 21.41 | 21.95 | 21.33 | 21.94 | 21.10 | 2.91% | 859,521 |
| Aug 8, 2024 | 21.25 | 21.39 | 21.08 | 21.32 | 20.51 | 1.52% | 837,597 |
| Aug 7, 2024 | 21.32 | 21.45 | 20.74 | 21.00 | 20.20 | -0.10% | 1,256,365 |
| Aug 6, 2024 | 20.74 | 21.40 | 20.48 | 21.02 | 20.22 | 4.84% | 2,672,095 |
| Aug 5, 2024 | 19.81 | 20.80 | 19.41 | 20.05 | 19.28 | -5.96% | 5,456,881 |
| Aug 2, 2024 | 21.90 | 21.90 | 21.29 | 21.32 | 20.51 | -3.40% | 3,894,662 |
| Aug 1, 2024 | 22.34 | 22.36 | 21.96 | 22.07 | 21.23 | -1.12% | 2,004,053 |
| Jul 31, 2024 | 22.30 | 22.41 | 22.29 | 22.32 | 21.47 | 0.54% | 823,953 |
| Jul 30, 2024 | 22.33 | 22.34 | 22.08 | 22.20 | 21.35 | -0.45% | 989,381 |
| Jul 29, 2024 | 22.27 | 22.30 | 22.18 | 22.30 | 21.45 | 0.41% | 930,893 |
| Jul 26, 2024 | 22.21 | 22.22 | 22.11 | 22.21 | 21.36 | -0.36% | 1,225,494 |
| Jul 25, 2024 | 22.43 | 22.49 | 22.22 | 22.29 | 21.15 | -0.18% | 1,410,402 |
| Jul 24, 2024 | 22.66 | 22.66 | 22.31 | 22.33 | 21.19 | -1.63% | 1,467,777 |
| Jul 23, 2024 | 22.73 | 22.73 | 22.65 | 22.70 | 21.54 | 0.13% | 1,128,318 |
| Jul 22, 2024 | 22.62 | 22.68 | 22.55 | 22.67 | 21.51 | 0.67% | 946,924 |
| Jul 19, 2024 | 22.63 | 22.63 | 22.47 | 22.52 | 21.37 | -0.35% | 1,156,032 |
| Jul 18, 2024 | 22.72 | 22.72 | 22.55 | 22.60 | 21.45 | -0.40% | 1,646,355 |
| Jul 17, 2024 | 22.75 | 22.76 | 22.65 | 22.69 | 21.53 | -0.44% | 1,250,440 |
| Jul 16, 2024 | 22.77 | 22.79 | 22.75 | 22.79 | 21.63 | 0.22% | 681,038 |
| Jul 15, 2024 | 22.81 | 22.83 | 22.74 | 22.74 | 21.58 | -0.31% | 813,736 |
| Jul 12, 2024 | 22.79 | 22.84 | 22.77 | 22.81 | 21.65 | 0.35% | 586,341 |
| Jul 11, 2024 | 22.80 | 22.80 | 22.70 | 22.73 | 21.57 | -0.09% | 624,209 |
| Jul 10, 2024 | 22.73 | 22.76 | 22.70 | 22.75 | 21.59 | 0.22% | 603,562 |
| Jul 9, 2024 | 22.75 | 22.75 | 22.69 | 22.70 | 21.54 | -0.04% | 639,278 |
| Jul 8, 2024 | 22.67 | 22.73 | 22.67 | 22.71 | 21.55 | 0.22% | 715,444 |
| Jul 5, 2024 | 22.64 | 22.67 | 22.62 | 22.66 | 21.50 | 0.09% | 699,500 |
| Jul 3, 2024 | 22.63 | 22.64 | 22.61 | 22.64 | 21.49 | 0.18% | 383,664 |
| Jul 2, 2024 | 22.54 | 22.60 | 22.54 | 22.60 | 21.45 | 0.31% | 490,001 |