Skip to main content
logo
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
18.12
+0.21 (1.17%)
At close: Oct 8, 2025, 4:00 PM EDT
18.10
-0.02 (-0.11%)
Pre-market: Oct 9, 2025, 7:00 AM EDT

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202518.0018.1417.9018.1218.121.17%326,865
Oct 7, 202518.1018.1517.8617.9117.91-0.67%322,982
Oct 6, 202518.0218.1017.9518.0318.030.11%480,380
Oct 3, 202518.0018.1517.9218.0118.01-0.33%417,229
Oct 2, 202518.1218.1818.0018.0718.07-0.44%641,476
Oct 1, 202517.8618.1517.8618.1518.150.83%313,946
Sep 30, 202517.8618.0517.8618.0018.00-0.17%478,558
Sep 29, 202518.0018.1417.9218.0318.030.22%642,563
Sep 26, 202517.8518.0017.7117.9917.991.24%461,659
Sep 25, 202517.8117.8917.6517.7717.77-2.31%261,256
Sep 24, 202518.2518.2818.0618.1917.890.06%165,444
Sep 23, 202518.4018.4018.1018.1817.88-0.66%230,898
Sep 22, 202518.2018.3718.2018.3018.00-250,502
Sep 19, 202518.3718.3718.2218.3018.00-0.16%337,289
Sep 18, 202518.2518.4118.2518.3318.030.94%432,795
Sep 17, 202518.1218.3218.0418.1617.860.33%485,836
Sep 16, 202518.1618.1918.0718.1017.80-0.55%265,139
Sep 15, 202518.0618.2318.0618.2017.900.61%348,725
Sep 12, 202517.8818.1817.8818.0917.790.33%370,364
Sep 11, 202517.7518.1017.7518.0317.731.01%498,546
Sep 10, 202517.8417.9317.7517.8517.550.28%324,419
Sep 9, 202517.6617.8217.6017.8017.500.51%318,387
Sep 8, 202517.5417.7817.5417.7117.421.03%321,230
Sep 5, 202517.6817.8717.4017.5317.240.06%399,854
Sep 4, 202517.2617.5417.1517.5217.232.22%501,797
Sep 3, 202517.0417.3517.0117.1416.860.59%442,547
Sep 2, 202516.9017.0416.7317.0416.76-1.73%591,740
Aug 29, 202517.4117.5917.2617.3417.05-1.53%337,042
Aug 28, 202517.4017.6417.4017.6117.321.15%324,279
Aug 27, 202517.3217.4817.3117.4117.12-0.29%250,065
Aug 26, 202517.3517.4717.2817.4617.17-1.41%243,713
Aug 25, 202517.5417.7817.5417.7117.12-0.23%332,388
Aug 22, 202517.1217.7817.1217.7517.163.92%659,882
Aug 21, 202517.0717.1717.0117.0816.51-0.76%215,118
Aug 20, 202517.1917.2317.0017.2116.64-0.12%323,515
Aug 19, 202517.3017.5017.1817.2316.66-0.69%358,735
Aug 18, 202517.3617.4317.2517.3516.770.29%400,298
Aug 15, 202517.2917.5217.2817.3016.73-0.86%461,893
Aug 14, 202517.3817.6117.2517.4516.87-0.74%273,219
Aug 13, 202517.5217.8517.4117.5817.001.09%1,005,443
Aug 12, 202516.9017.4416.9017.3916.813.14%766,804
Aug 11, 202517.0517.1216.8616.8616.30-1.00%3,286,114
Aug 8, 202516.9017.1316.8617.0316.460.95%549,113
Aug 7, 202517.0017.2416.7716.8716.31-0.53%382,866
Aug 6, 202516.7816.9916.7516.9616.401.25%357,074
Aug 5, 202516.8316.8716.5916.7516.19-0.48%316,077
Aug 4, 202516.6516.8416.6516.8316.272.12%436,083
Aug 1, 202516.5516.7316.4616.4815.93-2.14%753,775
Jul 31, 202517.0017.2916.7716.8416.28-1.00%637,461
Jul 30, 202517.2617.3016.9017.0116.45-0.87%554,289