Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
17.55
-0.05 (-0.28%)
At close: Jul 14, 2025, 4:00 PM
17.52
-0.03 (-0.17%)
After-hours: Jul 14, 2025, 8:00 PM EDT
SVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 17.54 | 17.61 | 17.33 | 17.55 | 17.55 | -0.28% | 452,758 |
| Jul 11, 2025 | 17.90 | 18.00 | 17.55 | 17.60 | 17.60 | -3.30% | 708,935 |
| Jul 10, 2025 | 18.00 | 18.44 | 17.85 | 18.20 | 18.20 | 1.17% | 519,152 |
| Jul 9, 2025 | 17.80 | 18.28 | 17.72 | 17.99 | 17.99 | 1.98% | 440,134 |
| Jul 8, 2025 | 18.05 | 18.28 | 17.62 | 17.64 | 17.64 | -2.27% | 561,007 |
| Jul 7, 2025 | 18.67 | 18.78 | 17.89 | 18.05 | 18.05 | -6.33% | 1,056,701 |
| Jul 3, 2025 | 18.35 | 19.50 | 18.32 | 19.27 | 19.27 | 4.90% | 1,991,870 |
| Jul 2, 2025 | 18.17 | 18.37 | 17.98 | 18.37 | 18.37 | 0.60% | 502,145 |
| Jul 1, 2025 | 18.33 | 18.36 | 18.05 | 18.26 | 18.26 | -0.71% | 438,055 |
| Jun 30, 2025 | 18.00 | 18.57 | 17.90 | 18.39 | 18.39 | 3.20% | 1,055,831 |
| Jun 27, 2025 | 17.62 | 18.36 | 17.36 | 17.82 | 17.82 | 1.48% | 1,055,923 |
| Jun 26, 2025 | 17.10 | 17.65 | 17.06 | 17.56 | 17.56 | 3.42% | 614,888 |
| Jun 25, 2025 | 16.91 | 17.16 | 16.89 | 16.98 | 16.98 | -2.25% | 472,900 |
| Jun 24, 2025 | 17.00 | 17.45 | 16.95 | 17.37 | 17.07 | 4.07% | 655,523 |
| Jun 23, 2025 | 16.64 | 16.80 | 16.55 | 16.69 | 16.40 | 0.24% | 470,082 |
| Jun 20, 2025 | 16.86 | 16.92 | 16.59 | 16.65 | 16.36 | -1.19% | 516,779 |
| Jun 18, 2025 | 16.97 | 16.97 | 16.68 | 16.85 | 16.56 | -0.65% | 657,940 |
| Jun 17, 2025 | 16.98 | 17.01 | 16.84 | 16.96 | 16.67 | -0.12% | 453,363 |
| Jun 16, 2025 | 17.29 | 17.33 | 16.92 | 16.98 | 16.69 | -0.59% | 574,091 |
| Jun 13, 2025 | 17.45 | 17.50 | 16.95 | 17.08 | 16.78 | -3.99% | 634,255 |
| Jun 12, 2025 | 17.61 | 17.85 | 17.52 | 17.79 | 17.48 | 0.62% | 364,592 |
| Jun 11, 2025 | 17.95 | 18.06 | 17.55 | 17.68 | 17.37 | -1.17% | 1,118,389 |
| Jun 10, 2025 | 17.74 | 17.94 | 17.68 | 17.89 | 17.58 | 0.56% | 361,276 |
| Jun 9, 2025 | 17.79 | 17.94 | 17.65 | 17.79 | 17.48 | 0.06% | 424,814 |
| Jun 6, 2025 | 17.78 | 18.07 | 17.62 | 17.78 | 17.47 | 1.77% | 479,342 |
| Jun 5, 2025 | 18.03 | 18.14 | 17.38 | 17.47 | 17.17 | -2.40% | 687,490 |
| Jun 4, 2025 | 17.76 | 18.14 | 17.76 | 17.90 | 17.59 | 0.45% | 337,059 |
| Jun 3, 2025 | 17.52 | 18.00 | 17.52 | 17.82 | 17.51 | 1.83% | 469,740 |
| Jun 2, 2025 | 17.46 | 17.53 | 17.13 | 17.50 | 17.20 | -0.40% | 440,738 |
| May 30, 2025 | 17.95 | 18.00 | 17.32 | 17.57 | 17.27 | -2.12% | 499,273 |
| May 29, 2025 | 18.37 | 18.37 | 17.84 | 17.95 | 17.64 | 0.50% | 561,301 |
| May 28, 2025 | 18.36 | 18.49 | 17.78 | 17.86 | 17.55 | -2.93% | 421,018 |
| May 27, 2025 | 18.04 | 18.43 | 17.73 | 18.40 | 18.08 | 3.25% | 615,651 |
| May 23, 2025 | 17.65 | 18.00 | 17.53 | 17.82 | 17.23 | -1.87% | 704,765 |
| May 22, 2025 | 18.41 | 18.50 | 18.16 | 18.16 | 17.56 | -1.41% | 688,502 |
| May 21, 2025 | 19.00 | 19.05 | 18.36 | 18.42 | 17.81 | -4.95% | 886,198 |
| May 20, 2025 | 19.50 | 19.68 | 19.03 | 19.38 | 18.74 | -2.66% | 573,244 |
| May 19, 2025 | 19.40 | 20.06 | 19.02 | 19.91 | 19.25 | -0.35% | 647,227 |
| May 16, 2025 | 19.65 | 20.00 | 19.37 | 19.98 | 19.32 | 2.41% | 558,573 |
| May 15, 2025 | 19.30 | 19.78 | 18.98 | 19.51 | 18.86 | 0.21% | 674,868 |
| May 14, 2025 | 19.60 | 19.87 | 19.22 | 19.47 | 18.83 | -0.41% | 856,387 |
| May 13, 2025 | 18.25 | 19.99 | 18.20 | 19.55 | 18.90 | 6.83% | 2,808,545 |
| May 12, 2025 | 17.25 | 18.30 | 17.11 | 18.30 | 17.69 | 12.13% | 2,068,879 |
| May 9, 2025 | 16.48 | 16.55 | 16.20 | 16.32 | 15.78 | -0.43% | 370,975 |
| May 8, 2025 | 16.50 | 16.98 | 16.28 | 16.39 | 15.85 | 0.74% | 587,458 |
| May 7, 2025 | 16.20 | 16.41 | 15.92 | 16.27 | 15.73 | 0.12% | 610,527 |
| May 6, 2025 | 16.33 | 16.57 | 16.11 | 16.25 | 15.71 | -2.64% | 571,189 |
| May 5, 2025 | 17.25 | 17.26 | 16.61 | 16.69 | 16.14 | -3.97% | 508,111 |
| May 2, 2025 | 17.07 | 17.64 | 17.02 | 17.38 | 16.80 | 4.76% | 928,522 |
| May 1, 2025 | 16.76 | 17.56 | 16.56 | 16.59 | 16.04 | 0.12% | 1,497,448 |