Skip to main content
logo
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
16.83
+0.35 (2.12%)
At close: Aug 4, 2025, 4:00 PM
16.81
-0.02 (-0.12%)
After-hours: Aug 4, 2025, 8:00 PM EDT

Despegar.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202516.6516.8416.6516.8316.832.12%434,567
Aug 1, 202516.5516.7316.4616.4816.48-2.14%753,775
Jul 31, 202517.0017.2916.7716.8416.84-1.00%637,461
Jul 30, 202517.2617.3016.9017.0117.01-0.87%554,289
Jul 29, 202517.2517.4417.1217.1617.16-0.92%565,321
Jul 28, 202517.5517.5717.2117.3217.32-2.53%583,957
Jul 25, 202517.6117.8417.5317.7717.470.17%405,860
Jul 24, 202517.7517.9817.5317.7417.440.40%493,535
Jul 23, 202517.4617.7417.2517.6717.372.14%391,853
Jul 22, 202517.3217.3817.1117.3017.01-371,029
Jul 21, 202517.3117.8117.2817.3017.010.35%591,819
Jul 18, 202517.4017.5517.1517.2416.95-0.92%453,927
Jul 17, 202517.0517.4917.0517.4017.101.75%610,933
Jul 16, 202517.2117.2416.6517.1016.81-0.29%631,339
Jul 15, 202517.6517.9517.1117.1516.86-2.28%712,939
Jul 14, 202517.5417.6117.3317.5517.25-0.28%453,651
Jul 11, 202517.9018.0017.5517.6017.30-3.30%708,935
Jul 10, 202518.0018.4417.8518.2017.891.17%519,152
Jul 9, 202517.8018.2817.7217.9917.681.98%440,134
Jul 8, 202518.0518.2817.6217.6417.34-2.27%561,007
Jul 7, 202518.6718.7817.8918.0517.74-6.33%1,056,701
Jul 3, 202518.3519.5018.3219.2718.944.90%1,991,870
Jul 2, 202518.1718.3717.9818.3718.060.60%502,145
Jul 1, 202518.3318.3618.0518.2617.95-0.71%438,055
Jun 30, 202518.0018.5717.9018.3918.083.20%1,055,831
Jun 27, 202517.6218.3617.3617.8217.521.48%1,055,923
Jun 26, 202517.1017.6517.0617.5617.263.42%614,888
Jun 25, 202516.9117.1616.8916.9816.69-2.25%472,900
Jun 24, 202517.0017.4516.9517.3716.784.07%655,523
Jun 23, 202516.6416.8016.5516.6916.120.24%470,082
Jun 20, 202516.8616.9216.5916.6516.08-1.19%516,779
Jun 18, 202516.9716.9716.6816.8516.28-0.65%657,940
Jun 17, 202516.9817.0116.8416.9616.38-0.12%453,363
Jun 16, 202517.2917.3316.9216.9816.40-0.59%574,091
Jun 13, 202517.4517.5016.9517.0816.50-3.99%634,255
Jun 12, 202517.6117.8517.5217.7917.180.62%364,592
Jun 11, 202517.9518.0617.5517.6817.08-1.17%1,118,389
Jun 10, 202517.7417.9417.6817.8917.280.56%361,276
Jun 9, 202517.7917.9417.6517.7917.180.06%424,814
Jun 6, 202517.7818.0717.6217.7817.171.77%479,342
Jun 5, 202518.0318.1417.3817.4716.87-2.40%687,490
Jun 4, 202517.7618.1417.7617.9017.290.45%337,059
Jun 3, 202517.5218.0017.5217.8217.211.83%469,740
Jun 2, 202517.4617.5317.1317.5016.90-0.40%440,738
May 30, 202517.9518.0017.3217.5716.97-2.12%499,273
May 29, 202518.3718.3717.8417.9517.340.50%561,301
May 28, 202518.3618.4917.7817.8617.25-2.93%421,018
May 27, 202518.0418.4317.7318.4017.773.25%615,651
May 23, 202517.6518.0017.5317.8216.94-1.87%704,765
May 22, 202518.4118.5018.1618.1617.26-1.41%688,502