Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
17.45
-0.01 (-0.06%)
Aug 27, 2025, 3:52 PM - Market open
SVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 17.32 | 17.47 | 17.31 | 17.47 | - | 0.06% | 186,815 |
| 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 |
| Jul 9, 2025 | 17.80 | 18.28 | 17.72 | 17.99 | 17.39 | 1.98% | 440,134 |
| Jul 8, 2025 | 18.05 | 18.28 | 17.62 | 17.64 | 17.05 | -2.27% | 561,007 |
| Jul 7, 2025 | 18.67 | 18.78 | 17.89 | 18.05 | 17.44 | -6.33% | 1,056,701 |
| Jul 3, 2025 | 18.35 | 19.50 | 18.32 | 19.27 | 18.62 | 4.90% | 1,991,870 |
| Jul 2, 2025 | 18.17 | 18.37 | 17.98 | 18.37 | 17.75 | 0.60% | 502,145 |
| Jul 1, 2025 | 18.33 | 18.36 | 18.05 | 18.26 | 17.65 | -0.71% | 438,055 |
| Jun 30, 2025 | 18.00 | 18.57 | 17.90 | 18.39 | 17.77 | 3.20% | 1,055,831 |
| Jun 27, 2025 | 17.62 | 18.36 | 17.36 | 17.82 | 17.22 | 1.48% | 1,055,923 |
| Jun 26, 2025 | 17.10 | 17.65 | 17.06 | 17.56 | 16.97 | 3.42% | 614,888 |
| Jun 25, 2025 | 16.91 | 17.16 | 16.89 | 16.98 | 16.41 | -2.25% | 472,900 |
| Jun 24, 2025 | 17.00 | 17.45 | 16.95 | 17.37 | 16.49 | 4.07% | 655,523 |
| Jun 23, 2025 | 16.64 | 16.80 | 16.55 | 16.69 | 15.85 | 0.24% | 470,082 |
| Jun 20, 2025 | 16.86 | 16.92 | 16.59 | 16.65 | 15.81 | -1.19% | 516,779 |
| Jun 18, 2025 | 16.97 | 16.97 | 16.68 | 16.85 | 16.00 | -0.65% | 657,940 |
| Jun 17, 2025 | 16.98 | 17.01 | 16.84 | 16.96 | 16.11 | -0.12% | 453,363 |