Skip to main content
logo
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
17.01
+0.13 (0.77%)
At close: Feb 20, 2026, 4:00 PM EST
17.07
+0.06 (0.35%)
After-hours: Feb 20, 2026, 8:00 PM EST

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202616.9317.0916.7817.0117.010.77%432,184
Feb 19, 202616.9216.9716.7916.8816.88-0.35%701,982
Feb 18, 202617.0017.1916.9016.9416.94-0.06%401,277
Feb 17, 202616.8517.0816.6316.9516.950.06%579,285
Feb 13, 202617.0017.1616.8016.9416.94-0.47%610,246
Feb 12, 202617.3217.4416.9717.0217.02-1.68%430,477
Feb 11, 202617.4917.5017.1817.3117.31-0.23%250,930
Feb 10, 202617.4917.4917.3517.3517.35-0.74%304,795
Feb 9, 202617.2017.5017.2017.4817.481.51%603,856
Feb 6, 202617.0017.3017.0017.2217.222.01%556,353
Feb 5, 202616.9517.0916.7316.8816.88-2.14%1,047,354
Feb 4, 202617.3517.3916.9517.2517.25-0.58%634,367
Feb 3, 202617.6017.6417.1117.3517.35-1.42%557,456
Feb 2, 202617.4117.6417.4017.6017.601.09%302,742
Jan 30, 202617.5017.6017.3517.4117.41-0.80%443,703
Jan 29, 202617.6917.6917.2517.5517.55-0.51%575,742
Jan 28, 202617.7217.7217.5217.6417.640.06%419,329
Jan 27, 202617.7517.7617.6217.6317.63-1.78%302,469
Jan 26, 202617.9018.0317.8917.9517.650.67%428,685
Jan 23, 202617.9117.9517.8117.8317.53-0.28%479,139
Jan 22, 202617.8817.9417.7617.8817.580.73%333,812
Jan 21, 202617.3317.8317.2917.7517.453.14%892,162
Jan 20, 202617.6017.6017.1617.2116.92-3.75%1,191,172
Jan 16, 202618.0018.0017.8317.8817.58-0.22%231,921
Jan 15, 202617.8218.0317.8217.9217.620.90%438,244
Jan 14, 202617.8317.8317.5617.7617.46-0.45%491,061
Jan 13, 202617.9618.0117.8017.8417.54-0.78%350,015
Jan 12, 202617.8517.9817.7717.9817.680.39%396,017
Jan 9, 202617.7417.9617.7317.9117.610.96%394,347
Jan 8, 202617.7517.8017.6817.7417.44-0.06%347,273
Jan 7, 202617.7517.8817.7117.7517.450.06%375,731
Jan 6, 202617.6317.8017.6217.7417.440.62%540,310
Jan 5, 202617.5517.7317.5517.6317.340.40%819,281
Jan 2, 202617.5817.7317.5617.5617.27-385,901
Dec 31, 202517.6617.7017.5517.5617.27-0.57%460,591
Dec 30, 202517.6017.7817.6017.6617.36-581,476
Dec 29, 202517.5617.7017.5617.6617.360.06%807,217
Dec 26, 202517.6617.7417.6017.6517.360.11%318,947
Dec 24, 202517.6117.7417.6017.6317.34-0.06%275,670
Dec 23, 202517.5917.7017.5917.6417.35-1.56%601,288
Dec 22, 202517.9017.9517.8017.9217.330.67%374,179
Dec 19, 202517.6417.8017.5917.8017.210.91%285,852
Dec 18, 202517.4517.7217.4517.6417.050.92%383,984
Dec 17, 202517.6017.6217.4417.4816.90-0.85%351,852
Dec 16, 202517.4717.6417.4617.6317.050.51%230,620
Dec 15, 202517.6017.6017.4517.5416.96-354,789
Dec 12, 202517.6517.6517.3817.5416.96-0.62%292,225
Dec 11, 202517.5217.6917.5217.6517.060.17%276,895
Dec 10, 202517.3617.6517.3417.6217.041.32%254,705
Dec 9, 202517.4217.5017.3917.3916.81-0.63%218,401