Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
17.47
-0.43 (-2.40%)
Jun 5, 2025, 4:00 PM - Market closed
SVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 18.03 | 18.14 | 17.38 | 17.47 | 17.47 | -2.40% | 683,339 |
| Jun 4, 2025 | 17.76 | 18.14 | 17.76 | 17.90 | 17.90 | 0.45% | 337,059 |
| Jun 3, 2025 | 17.52 | 18.00 | 17.52 | 17.82 | 17.82 | 1.83% | 469,740 |
| Jun 2, 2025 | 17.46 | 17.53 | 17.13 | 17.50 | 17.50 | -0.40% | 440,738 |
| May 30, 2025 | 17.95 | 18.00 | 17.32 | 17.57 | 17.57 | -2.12% | 499,273 |
| May 29, 2025 | 18.37 | 18.37 | 17.84 | 17.95 | 17.95 | 0.50% | 561,301 |
| May 28, 2025 | 18.36 | 18.49 | 17.78 | 17.86 | 17.86 | -2.93% | 421,018 |
| May 27, 2025 | 18.04 | 18.43 | 17.73 | 18.40 | 18.40 | 3.25% | 615,651 |
| May 23, 2025 | 17.65 | 18.00 | 17.53 | 17.82 | 17.53 | -1.87% | 704,765 |
| May 22, 2025 | 18.41 | 18.50 | 18.16 | 18.16 | 17.87 | -1.41% | 688,502 |
| May 21, 2025 | 19.00 | 19.05 | 18.36 | 18.42 | 18.12 | -4.95% | 886,198 |
| May 20, 2025 | 19.50 | 19.68 | 19.03 | 19.38 | 19.07 | -2.66% | 573,244 |
| May 19, 2025 | 19.40 | 20.06 | 19.02 | 19.91 | 19.59 | -0.35% | 647,227 |
| May 16, 2025 | 19.65 | 20.00 | 19.37 | 19.98 | 19.66 | 2.41% | 558,573 |
| May 15, 2025 | 19.30 | 19.78 | 18.98 | 19.51 | 19.20 | 0.21% | 674,868 |
| May 14, 2025 | 19.60 | 19.87 | 19.22 | 19.47 | 19.16 | -0.41% | 856,387 |
| May 13, 2025 | 18.25 | 19.99 | 18.20 | 19.55 | 19.24 | 6.83% | 2,808,545 |
| May 12, 2025 | 17.25 | 18.30 | 17.11 | 18.30 | 18.01 | 12.13% | 2,068,879 |
| May 9, 2025 | 16.48 | 16.55 | 16.20 | 16.32 | 16.06 | -0.43% | 370,975 |
| May 8, 2025 | 16.50 | 16.98 | 16.28 | 16.39 | 16.13 | 0.74% | 587,458 |
| May 7, 2025 | 16.20 | 16.41 | 15.92 | 16.27 | 16.01 | 0.12% | 610,527 |
| May 6, 2025 | 16.33 | 16.57 | 16.11 | 16.25 | 15.99 | -2.64% | 571,189 |
| May 5, 2025 | 17.25 | 17.26 | 16.61 | 16.69 | 16.42 | -3.97% | 508,111 |
| May 2, 2025 | 17.07 | 17.64 | 17.02 | 17.38 | 17.10 | 4.76% | 928,522 |
| May 1, 2025 | 16.76 | 17.56 | 16.56 | 16.59 | 16.32 | 0.12% | 1,497,448 |
| Apr 30, 2025 | 16.31 | 16.67 | 15.92 | 16.57 | 16.30 | 0.06% | 691,488 |
| Apr 29, 2025 | 16.19 | 16.78 | 16.11 | 16.56 | 16.29 | 0.73% | 447,311 |
| Apr 28, 2025 | 16.39 | 16.66 | 16.02 | 16.44 | 16.18 | - | 669,565 |
| Apr 25, 2025 | 16.34 | 16.55 | 16.08 | 16.44 | 16.18 | -0.42% | 433,417 |
| Apr 24, 2025 | 15.80 | 16.63 | 15.62 | 16.51 | 15.98 | 3.90% | 571,028 |
| Apr 23, 2025 | 15.94 | 16.77 | 15.79 | 15.89 | 15.38 | 3.59% | 807,804 |
| Apr 22, 2025 | 14.93 | 15.49 | 14.91 | 15.34 | 14.85 | 4.42% | 593,507 |
| Apr 21, 2025 | 15.29 | 15.29 | 14.40 | 14.69 | 14.22 | -5.77% | 760,681 |
| Apr 17, 2025 | 15.68 | 15.81 | 15.45 | 15.59 | 15.09 | 0.58% | 288,433 |
| Apr 16, 2025 | 15.96 | 16.08 | 15.22 | 15.50 | 15.01 | -4.79% | 696,787 |
| Apr 15, 2025 | 16.25 | 16.54 | 16.21 | 16.28 | 15.76 | 0.68% | 455,245 |
| Apr 14, 2025 | 16.21 | 16.42 | 15.79 | 16.17 | 15.65 | 2.67% | 1,096,532 |
| Apr 11, 2025 | 15.13 | 15.87 | 14.77 | 15.75 | 15.25 | 2.94% | 1,214,426 |
| Apr 10, 2025 | 16.13 | 16.14 | 14.50 | 15.30 | 14.81 | -8.05% | 1,469,963 |
| Apr 9, 2025 | 13.95 | 17.03 | 13.95 | 16.64 | 16.11 | 19.11% | 3,218,021 |
| Apr 8, 2025 | 15.80 | 15.91 | 13.55 | 13.97 | 13.52 | -6.18% | 2,151,573 |
| Apr 7, 2025 | 14.49 | 16.02 | 13.18 | 14.89 | 14.41 | -4.61% | 3,881,492 |
| Apr 4, 2025 | 16.80 | 16.83 | 15.37 | 15.61 | 15.11 | -9.30% | 3,679,661 |
| Apr 3, 2025 | 17.75 | 17.83 | 17.17 | 17.21 | 16.66 | -7.27% | 1,890,412 |
| Apr 2, 2025 | 18.12 | 18.66 | 18.01 | 18.56 | 17.97 | 1.37% | 763,625 |
| Apr 1, 2025 | 18.05 | 18.44 | 17.97 | 18.31 | 17.73 | 0.72% | 640,788 |
| Mar 31, 2025 | 17.73 | 18.24 | 17.53 | 18.18 | 17.60 | 0.61% | 1,419,887 |
| Mar 28, 2025 | 18.59 | 18.64 | 18.02 | 18.07 | 17.49 | -3.21% | 846,917 |
| Mar 27, 2025 | 18.71 | 18.85 | 18.55 | 18.67 | 18.07 | -0.59% | 644,997 |
| Mar 26, 2025 | 19.19 | 19.19 | 18.69 | 18.78 | 18.18 | -3.49% | 655,245 |