Skip to main content
logo
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
17.17
+0.14 (0.82%)
At close: Nov 19, 2025, 4:00 PM EST
17.43
+0.26 (1.51%)
Pre-market: Nov 20, 2025, 7:48 AM EST

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202517.1617.3516.9817.1717.170.82%388,613
Nov 18, 202517.1217.3016.8717.0317.03-1.39%509,346
Nov 17, 202517.4117.5817.1617.2717.27-1.31%443,275
Nov 14, 202517.3017.6417.3017.5017.50-0.11%314,494
Nov 13, 202517.7517.8317.4317.5217.52-1.30%521,640
Nov 12, 202517.8917.9417.7517.7517.75-0.11%217,886
Nov 11, 202517.7317.9217.7317.7717.77-0.06%328,905
Nov 10, 202517.5817.8617.5117.7817.782.36%1,226,363
Nov 7, 202517.3517.4017.0717.3717.37-0.12%543,992
Nov 6, 202517.6517.6717.3717.3917.39-1.36%296,497
Nov 5, 202517.4717.6817.4217.6317.630.92%324,843
Nov 4, 202517.5017.6217.4017.4717.47-1.47%329,071
Nov 3, 202517.7617.8517.6017.7317.73-356,831
Oct 31, 202517.9017.9517.6317.7317.73-0.17%364,740
Oct 30, 202517.8717.9617.7217.7617.76-0.39%406,593
Oct 29, 202517.8818.0917.7517.8317.83-0.50%524,079
Oct 28, 202518.0518.0917.9017.9217.92-2.29%472,141
Oct 27, 202518.2018.3718.1918.3418.042.00%918,421
Oct 24, 202517.8318.0717.8317.9817.690.78%438,129
Oct 23, 202517.5517.8417.5517.8417.550.34%170,613
Oct 22, 202517.7517.8117.4017.7817.49-0.56%299,767
Oct 21, 202517.8017.9117.6717.8817.590.34%266,374
Oct 20, 202517.4017.8417.4017.8217.532.89%315,287
Oct 17, 202517.0117.3316.8517.3217.042.49%535,397
Oct 16, 202517.4017.5916.8616.9016.62-3.21%614,953
Oct 15, 202517.7017.7817.2717.4617.17-0.80%257,389
Oct 14, 202517.3817.7517.2517.6017.31-0.68%331,028
Oct 13, 202517.7417.7617.5117.7217.433.08%317,643
Oct 10, 202518.1018.1517.1617.1916.91-4.92%1,027,608
Oct 9, 202518.0918.1517.9418.0817.78-0.22%274,383
Oct 8, 202518.0018.1417.9018.1217.821.17%327,075
Oct 7, 202518.1018.1517.8617.9117.62-0.67%322,982
Oct 6, 202518.0218.1017.9518.0317.740.11%480,380
Oct 3, 202518.0018.1517.9218.0117.72-0.33%417,229
Oct 2, 202518.1218.1818.0018.0717.77-0.44%641,476
Oct 1, 202517.8618.1517.8618.1517.850.83%313,946
Sep 30, 202517.8618.0517.8618.0017.71-0.17%478,558
Sep 29, 202518.0018.1417.9218.0317.740.22%642,563
Sep 26, 202517.8518.0017.7117.9917.701.24%461,659
Sep 25, 202517.8117.8917.6517.7717.48-2.31%261,256
Sep 24, 202518.2518.2818.0618.1917.600.06%165,444
Sep 23, 202518.4018.4018.1018.1817.59-0.66%230,898
Sep 22, 202518.2018.3718.2018.3017.70-250,502
Sep 19, 202518.3718.3718.2218.3017.70-0.16%337,289
Sep 18, 202518.2518.4118.2518.3317.730.94%432,795
Sep 17, 202518.1218.3218.0418.1617.570.33%485,836
Sep 16, 202518.1618.1918.0718.1017.51-0.55%265,139
Sep 15, 202518.0618.2318.0618.2017.610.61%348,725
Sep 12, 202517.8818.1817.8818.0917.500.33%370,364
Sep 11, 202517.7518.1017.7518.0317.441.01%498,546