Skip to main content
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
20.89
-0.28 (-1.32%)
At close: Oct 31, 2024, 4:00 PM
20.97
+0.08 (0.38%)
After-hours: Oct 31, 2024, 7:59 PM EDT

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202421.1121.1320.8820.8920.89-1.32%1,205,992
Oct 30, 202421.2921.2921.1521.1721.17-0.56%779,500
Oct 29, 202421.3021.3121.1821.2921.290.05%856,300
Oct 28, 202421.2021.2921.2021.2821.28-0.42%1,215,902
Oct 25, 202421.5021.6221.3321.3721.09-0.60%797,300
Oct 24, 202421.5421.5521.3321.5021.220.14%1,029,300
Oct 23, 202421.6121.7121.3621.4721.19-1.29%1,096,050
Oct 22, 202421.6821.7521.6121.7521.470.23%571,600
Oct 21, 202421.7821.8221.6321.7021.42-0.64%665,466
Oct 18, 202421.7221.8521.7021.8421.550.65%570,295
Oct 17, 202421.7621.7621.6621.7021.42-582,345
Oct 16, 202421.6721.7521.6321.7021.420.28%562,655
Oct 15, 202421.7221.8321.6221.6421.36-0.32%1,136,600
Oct 14, 202421.6021.7421.5921.7121.430.56%576,866
Oct 11, 202421.4821.6121.4821.5921.310.37%799,400
Oct 10, 202421.5021.5321.4521.5121.23-0.23%551,700
Oct 9, 202421.4821.5921.4621.5621.280.09%1,157,600
Oct 8, 202421.4021.5621.4021.5421.260.94%783,900
Oct 7, 202421.6021.6321.3221.3421.06-1.75%1,302,821
Oct 4, 202421.7121.7221.5921.7221.440.42%966,429
Oct 3, 202421.7821.7821.6221.6321.35-0.83%814,434
Oct 2, 202421.7821.8221.6421.8121.520.23%786,611
Oct 1, 202421.9222.0221.7121.7621.47-0.91%1,343,786
Sep 30, 202421.9122.0221.8521.9621.67-0.05%1,136,188
Sep 27, 202422.1022.1021.9421.9721.97-0.54%810,478
Sep 26, 202422.1022.1222.0122.0922.090.09%858,016
Sep 25, 202422.1822.2122.0522.0722.07-1.69%1,064,500
Sep 24, 202422.4522.4622.3122.4522.170.09%1,400,513
Sep 23, 202422.4722.4822.3722.4322.150.04%1,068,900
Sep 20, 202422.3522.4622.3322.4222.140.22%1,003,700
Sep 19, 202422.3322.3922.3022.3722.090.63%940,326
Sep 18, 202422.2222.3722.1222.2321.950.23%743,080
Sep 17, 202422.2622.2722.1022.1821.90-0.31%759,900
Sep 16, 202422.2222.2722.1622.2521.970.04%673,049
Sep 13, 202422.2322.3422.2022.2421.96-0.04%828,557
Sep 12, 202422.2322.2522.0822.2521.970.32%698,700
Sep 11, 202422.0622.2021.7522.1821.900.59%683,200
Sep 10, 202422.0022.0521.7822.0521.770.50%527,215
Sep 9, 202421.8021.9721.6921.9421.671.25%958,900
Sep 6, 202422.0122.0921.5421.6721.40-1.32%1,338,200
Sep 5, 202421.8821.9921.7521.9621.690.73%913,500
Sep 4, 202422.0622.2021.7221.8021.53-1.27%1,614,500
Sep 3, 202422.3922.4221.9222.0821.80-1.47%1,218,100
Aug 30, 202422.3022.4122.3022.4122.130.58%834,319
Aug 29, 202422.2822.3622.2622.2822.000.27%713,600
Aug 28, 202422.3822.3822.1722.2221.94-1.16%1,136,400
Aug 27, 202422.3322.4822.2122.4822.20-0.53%998,500
Aug 26, 202422.6422.6422.5022.6022.020.09%1,126,116
Aug 23, 202422.5022.6922.4022.5822.001.16%702,136
Aug 22, 202422.4822.4822.3122.3221.75-0.53%1,000,102
Aug 21, 202422.5222.5222.3722.4421.87-0.13%826,304
Aug 20, 202422.5622.5622.4322.4721.90-0.44%1,074,400
Aug 19, 202422.5422.5822.4722.5721.990.13%886,839
Aug 16, 202422.5622.5622.4622.5421.96-894,437
Aug 15, 202422.4922.5722.4522.5421.960.63%876,007
Aug 14, 202422.3222.4522.2622.4021.830.49%1,095,400
Aug 13, 202422.1622.2922.0622.2921.721.27%1,042,000
Aug 12, 202422.0022.2021.8522.0121.450.32%1,073,147
Aug 9, 202421.4121.9521.3321.9421.382.91%859,521
Aug 8, 202421.2521.3921.0821.3220.771.52%837,600
Aug 7, 202421.3221.4520.7421.0020.46-0.10%1,256,400
Aug 6, 202420.7421.4020.4821.0220.484.84%2,672,100
Aug 5, 202419.8120.8019.4120.0519.54-5.96%5,456,900
Aug 2, 202421.9021.9021.2921.3220.77-3.40%3,894,700
Aug 1, 202422.3422.3621.9622.0721.51-1.12%2,004,100
Jul 31, 202422.3022.4122.2922.3221.750.54%824,000
Jul 30, 202422.3322.3422.0822.2021.63-0.45%989,400
Jul 29, 202422.2722.3022.1822.3021.730.41%930,900
Jul 26, 202422.2122.2222.1122.2121.64-0.36%1,225,500
Jul 25, 202422.4322.4922.2222.2921.43-0.18%1,410,402
Jul 24, 202422.6622.6622.3122.3321.47-1.63%1,467,800
Jul 23, 202422.7322.7322.6522.7021.820.13%1,128,318
Jul 22, 202422.6222.6822.5522.6721.790.67%946,924
Jul 19, 202422.6322.6322.4722.5221.65-0.35%1,156,032
Jul 18, 202422.7222.7222.5522.6021.73-0.40%1,646,400
Jul 17, 202422.7522.7622.6522.6921.81-0.44%1,250,440
Jul 16, 202422.7722.7922.7522.7921.910.22%681,038
Jul 15, 202422.8122.8322.7422.7421.86-0.31%813,736
Jul 12, 202422.7922.8422.7722.8121.930.35%586,341
Jul 11, 202422.8022.8022.7022.7321.85-0.09%624,209
Jul 10, 202422.7322.7622.7022.7521.870.22%603,600
Jul 9, 202422.7522.7522.6922.7021.82-0.04%639,278
Jul 8, 202422.6722.7322.6722.7121.830.22%715,444
Jul 5, 202422.6422.6722.6222.6621.780.09%699,500
Jul 3, 202422.6322.6422.6122.6421.760.18%383,700
Jul 2, 202422.5422.6022.5422.6021.730.31%490,001
Jul 1, 202422.5222.5322.4422.5321.660.31%1,629,100
Jun 28, 202422.5222.5422.4622.4621.59-0.27%694,000
Jun 27, 202422.4922.5222.4922.5221.650.13%388,943
Jun 26, 202422.5022.5122.4422.4921.62-0.13%531,100
Jun 25, 202422.5722.5822.4322.5221.65-1.01%1,106,100
Jun 24, 202422.7022.7622.6922.7521.580.22%1,071,827
Jun 21, 202422.6622.7222.6222.7021.530.18%1,034,700
Jun 20, 202422.7422.7622.6122.6621.50-0.35%1,226,116
Jun 18, 202422.7522.7722.7022.7421.570.09%767,600
Jun 17, 202422.7122.7422.6622.7221.550.09%1,386,400
Jun 14, 202422.7722.7722.6522.7021.53-0.31%737,700
Jun 13, 202422.7522.7722.7022.7721.600.04%556,239
Jun 12, 202422.7622.7722.7122.7621.590.22%420,034
Jun 11, 202422.7022.7122.6322.7121.540.04%405,300