Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
18.16
-0.03 (-0.14%)
Apr 1, 2025, 2:15 PM EDT - Market open
SVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 18.05 | 18.44 | 17.96 | 18.19 | - | 0.06% | 475,413 |
| Mar 31, 2025 | 17.73 | 18.24 | 17.53 | 18.18 | 18.18 | 0.61% | 1,419,887 |
| Mar 28, 2025 | 18.59 | 18.64 | 18.02 | 18.07 | 18.07 | -3.21% | 846,917 |
| Mar 27, 2025 | 18.71 | 18.85 | 18.55 | 18.67 | 18.67 | -0.59% | 644,997 |
| Mar 26, 2025 | 19.19 | 19.19 | 18.69 | 18.78 | 18.78 | -3.49% | 655,245 |
| Mar 25, 2025 | 19.38 | 19.48 | 19.35 | 19.46 | 19.18 | 0.41% | 684,568 |
| Mar 24, 2025 | 19.13 | 19.40 | 19.11 | 19.38 | 19.11 | 2.76% | 956,013 |
| Mar 21, 2025 | 18.70 | 18.88 | 18.51 | 18.86 | 18.59 | 0.05% | 565,961 |
| Mar 20, 2025 | 18.73 | 19.13 | 18.71 | 18.85 | 18.58 | 0.05% | 513,292 |
| Mar 19, 2025 | 18.53 | 19.04 | 18.48 | 18.84 | 18.57 | 1.78% | 857,513 |
| Mar 18, 2025 | 18.74 | 18.74 | 18.34 | 18.51 | 18.25 | -1.23% | 675,257 |
| Mar 17, 2025 | 18.36 | 18.87 | 18.33 | 18.74 | 18.47 | 2.07% | 925,738 |
| Mar 14, 2025 | 18.07 | 18.44 | 18.06 | 18.36 | 18.10 | 2.46% | 1,530,582 |
| Mar 13, 2025 | 18.25 | 18.28 | 17.83 | 17.92 | 17.67 | -1.81% | 1,459,594 |
| Mar 12, 2025 | 18.50 | 18.50 | 18.03 | 18.25 | 17.99 | - | 1,616,794 |
| Mar 11, 2025 | 18.55 | 18.57 | 17.98 | 18.25 | 17.99 | -1.78% | 2,523,550 |
| Mar 10, 2025 | 19.11 | 19.16 | 18.31 | 18.58 | 18.32 | -4.37% | 2,675,111 |
| Mar 7, 2025 | 19.25 | 19.50 | 18.88 | 19.43 | 19.16 | 0.99% | 2,024,506 |
| Mar 6, 2025 | 19.77 | 19.80 | 19.14 | 19.24 | 18.97 | -3.46% | 1,782,888 |
| Mar 5, 2025 | 19.89 | 20.00 | 19.36 | 19.93 | 19.65 | 1.37% | 1,350,067 |
| Mar 4, 2025 | 19.93 | 20.07 | 19.24 | 19.66 | 19.38 | -1.65% | 2,962,678 |
| Mar 3, 2025 | 20.65 | 20.75 | 19.83 | 19.99 | 19.71 | -3.01% | 1,457,341 |
| Feb 28, 2025 | 20.30 | 20.62 | 20.10 | 20.61 | 20.32 | 1.78% | 1,611,127 |
| Feb 27, 2025 | 20.89 | 20.90 | 20.25 | 20.25 | 19.96 | -2.50% | 1,145,512 |
| Feb 26, 2025 | 20.75 | 20.94 | 20.59 | 20.77 | 20.48 | 0.44% | 1,216,658 |
| Feb 25, 2025 | 20.84 | 20.87 | 20.44 | 20.68 | 20.39 | -1.94% | 1,629,028 |
| Feb 24, 2025 | 21.30 | 21.34 | 20.97 | 21.09 | 20.52 | -0.14% | 1,016,756 |
| Feb 21, 2025 | 21.55 | 21.55 | 21.10 | 21.12 | 20.55 | -2.00% | 1,108,117 |
| Feb 20, 2025 | 21.55 | 21.57 | 21.38 | 21.55 | 20.97 | -0.14% | 576,007 |
| Feb 19, 2025 | 21.41 | 21.58 | 21.41 | 21.58 | 21.00 | 0.47% | 610,174 |
| Feb 18, 2025 | 21.50 | 21.57 | 21.40 | 21.48 | 20.90 | -0.09% | 816,239 |
| Feb 14, 2025 | 21.47 | 21.53 | 21.35 | 21.50 | 20.92 | 0.33% | 822,338 |
| Feb 13, 2025 | 21.27 | 21.48 | 21.27 | 21.43 | 20.85 | 0.80% | 703,901 |
| Feb 12, 2025 | 21.24 | 21.28 | 21.12 | 21.26 | 20.69 | -0.33% | 540,859 |
| Feb 11, 2025 | 21.39 | 21.39 | 21.26 | 21.33 | 20.76 | -0.33% | 625,529 |
| Feb 10, 2025 | 21.32 | 21.45 | 21.32 | 21.40 | 20.83 | 1.04% | 552,202 |
| Feb 7, 2025 | 21.45 | 21.53 | 21.17 | 21.18 | 20.61 | -1.21% | 729,393 |
| Feb 6, 2025 | 21.40 | 21.46 | 21.31 | 21.44 | 20.86 | 0.28% | 484,944 |
| Feb 5, 2025 | 21.22 | 21.40 | 21.15 | 21.38 | 20.81 | 0.47% | 837,629 |
| Feb 4, 2025 | 21.16 | 21.28 | 21.01 | 21.28 | 20.71 | 0.85% | 458,398 |
| Feb 3, 2025 | 20.89 | 21.15 | 20.71 | 21.10 | 20.53 | -0.61% | 1,403,418 |
| Jan 31, 2025 | 21.42 | 21.54 | 21.17 | 21.23 | 20.66 | -0.61% | 1,658,260 |
| Jan 30, 2025 | 21.32 | 21.45 | 21.22 | 21.36 | 20.79 | 0.42% | 825,065 |
| Jan 29, 2025 | 21.30 | 21.34 | 21.11 | 21.27 | 20.70 | -0.19% | 554,959 |
| Jan 28, 2025 | 21.31 | 21.35 | 21.00 | 21.31 | 20.74 | -0.42% | 1,067,536 |
| Jan 27, 2025 | 21.27 | 21.40 | 21.12 | 21.40 | 20.56 | -1.38% | 991,869 |
| Jan 24, 2025 | 21.71 | 21.79 | 21.67 | 21.70 | 20.85 | 0.09% | 712,053 |
| Jan 23, 2025 | 21.55 | 21.72 | 21.54 | 21.68 | 20.83 | 0.28% | 788,025 |
| Jan 22, 2025 | 21.53 | 21.64 | 21.52 | 21.62 | 20.78 | 0.60% | 929,591 |
| Jan 21, 2025 | 21.34 | 21.55 | 21.34 | 21.49 | 20.65 | 1.18% | 1,138,252 |