Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
18.36
+0.20 (1.10%)
Sep 18, 2025, 1:34 PM EDT - Market open
SVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 18.25 | 18.41 | 18.25 | 18.36 | - | 1.10% | 311,699 |
| Sep 17, 2025 | 18.12 | 18.32 | 18.04 | 18.16 | 18.16 | 0.33% | 485,836 |
| Sep 16, 2025 | 18.16 | 18.19 | 18.07 | 18.10 | 18.10 | -0.55% | 265,139 |
| Sep 15, 2025 | 18.06 | 18.23 | 18.06 | 18.20 | 18.20 | 0.61% | 348,725 |
| Sep 12, 2025 | 17.88 | 18.18 | 17.88 | 18.09 | 18.09 | 0.33% | 370,364 |
| Sep 11, 2025 | 17.75 | 18.10 | 17.75 | 18.03 | 18.03 | 1.01% | 498,546 |
| Sep 10, 2025 | 17.84 | 17.93 | 17.75 | 17.85 | 17.85 | 0.28% | 324,419 |
| Sep 9, 2025 | 17.66 | 17.82 | 17.60 | 17.80 | 17.80 | 0.51% | 318,387 |
| Sep 8, 2025 | 17.54 | 17.78 | 17.54 | 17.71 | 17.71 | 1.03% | 321,230 |
| Sep 5, 2025 | 17.68 | 17.87 | 17.40 | 17.53 | 17.53 | 0.06% | 399,854 |
| Sep 4, 2025 | 17.26 | 17.54 | 17.15 | 17.52 | 17.52 | 2.22% | 501,797 |
| Sep 3, 2025 | 17.04 | 17.35 | 17.01 | 17.14 | 17.14 | 0.59% | 442,547 |
| Sep 2, 2025 | 16.90 | 17.04 | 16.73 | 17.04 | 17.04 | -1.73% | 591,740 |
| Aug 29, 2025 | 17.41 | 17.59 | 17.26 | 17.34 | 17.34 | -1.53% | 337,042 |
| Aug 28, 2025 | 17.40 | 17.64 | 17.40 | 17.61 | 17.61 | 1.15% | 324,279 |
| Aug 27, 2025 | 17.32 | 17.48 | 17.31 | 17.41 | 17.41 | -0.29% | 250,065 |
| Aug 26, 2025 | 17.35 | 17.47 | 17.28 | 17.46 | 17.46 | -1.41% | 243,713 |
| Aug 25, 2025 | 17.54 | 17.78 | 17.54 | 17.71 | 17.41 | -0.23% | 332,388 |
| Aug 22, 2025 | 17.12 | 17.78 | 17.12 | 17.75 | 17.45 | 3.92% | 659,882 |
| Aug 21, 2025 | 17.07 | 17.17 | 17.01 | 17.08 | 16.79 | -0.76% | 215,118 |
| Aug 20, 2025 | 17.19 | 17.23 | 17.00 | 17.21 | 16.92 | -0.12% | 323,515 |
| Aug 19, 2025 | 17.30 | 17.50 | 17.18 | 17.23 | 16.94 | -0.69% | 358,735 |
| Aug 18, 2025 | 17.36 | 17.43 | 17.25 | 17.35 | 17.06 | 0.29% | 400,298 |
| Aug 15, 2025 | 17.29 | 17.52 | 17.28 | 17.30 | 17.01 | -0.86% | 461,893 |
| Aug 14, 2025 | 17.38 | 17.61 | 17.25 | 17.45 | 17.16 | -0.74% | 273,219 |
| Aug 13, 2025 | 17.52 | 17.85 | 17.41 | 17.58 | 17.28 | 1.09% | 1,005,443 |
| Aug 12, 2025 | 16.90 | 17.44 | 16.90 | 17.39 | 17.10 | 3.14% | 766,804 |
| Aug 11, 2025 | 17.05 | 17.12 | 16.86 | 16.86 | 16.58 | -1.00% | 3,286,114 |
| Aug 8, 2025 | 16.90 | 17.13 | 16.86 | 17.03 | 16.74 | 0.95% | 549,113 |
| Aug 7, 2025 | 17.00 | 17.24 | 16.77 | 16.87 | 16.59 | -0.53% | 382,866 |
| Aug 6, 2025 | 16.78 | 16.99 | 16.75 | 16.96 | 16.67 | 1.25% | 357,074 |
| Aug 5, 2025 | 16.83 | 16.87 | 16.59 | 16.75 | 16.47 | -0.48% | 316,077 |
| Aug 4, 2025 | 16.65 | 16.84 | 16.65 | 16.83 | 16.55 | 2.12% | 436,083 |
| Aug 1, 2025 | 16.55 | 16.73 | 16.46 | 16.48 | 16.20 | -2.14% | 753,775 |
| Jul 31, 2025 | 17.00 | 17.29 | 16.77 | 16.84 | 16.56 | -1.00% | 637,461 |
| Jul 30, 2025 | 17.26 | 17.30 | 16.90 | 17.01 | 16.72 | -0.87% | 554,289 |
| Jul 29, 2025 | 17.25 | 17.44 | 17.12 | 17.16 | 16.87 | -0.92% | 565,321 |
| Jul 28, 2025 | 17.55 | 17.57 | 17.21 | 17.32 | 17.03 | -2.53% | 583,957 |
| Jul 25, 2025 | 17.61 | 17.84 | 17.53 | 17.77 | 17.17 | 0.17% | 405,860 |
| Jul 24, 2025 | 17.75 | 17.98 | 17.53 | 17.74 | 17.14 | 0.40% | 493,535 |
| Jul 23, 2025 | 17.46 | 17.74 | 17.25 | 17.67 | 17.08 | 2.14% | 391,853 |
| Jul 22, 2025 | 17.32 | 17.38 | 17.11 | 17.30 | 16.72 | - | 371,029 |
| Jul 21, 2025 | 17.31 | 17.81 | 17.28 | 17.30 | 16.72 | 0.35% | 591,819 |
| Jul 18, 2025 | 17.40 | 17.55 | 17.15 | 17.24 | 16.66 | -0.92% | 453,927 |
| Jul 17, 2025 | 17.05 | 17.49 | 17.05 | 17.40 | 16.82 | 1.75% | 610,933 |
| Jul 16, 2025 | 17.21 | 17.24 | 16.65 | 17.10 | 16.53 | -0.29% | 631,339 |
| Jul 15, 2025 | 17.65 | 17.95 | 17.11 | 17.15 | 16.57 | -2.28% | 712,939 |
| Jul 14, 2025 | 17.54 | 17.61 | 17.33 | 17.55 | 16.96 | -0.28% | 453,651 |
| Jul 11, 2025 | 17.90 | 18.00 | 17.55 | 17.60 | 17.01 | -3.30% | 708,935 |
| Jul 10, 2025 | 18.00 | 18.44 | 17.85 | 18.20 | 17.59 | 1.17% | 519,152 |