Skip to main content
logo
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
15.87
-0.03 (-0.19%)
At close: Mar 13, 2026, 4:00 PM EDT
16.00
+0.13 (0.82%)
After-hours: Mar 13, 2026, 7:02 PM EDT

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202616.0516.0515.8715.8715.87-0.19%219,447
Mar 12, 202615.8616.0515.8615.9015.90-0.81%309,945
Mar 11, 202616.1016.1115.9816.0316.03-0.19%372,985
Mar 10, 202616.2516.2516.0116.0616.06-0.86%597,355
Mar 9, 202615.8516.2515.8516.2016.201.00%521,109
Mar 6, 202616.0816.1315.9716.0416.04-1.05%720,624
Mar 5, 202616.3016.3716.1416.2116.21-0.98%654,619
Mar 4, 202616.4516.4816.2716.3716.37-0.73%673,012
Mar 3, 202616.3516.5016.1316.4916.49-1.49%881,921
Mar 2, 202616.4216.7416.3616.7416.740.66%505,287
Feb 27, 202616.7016.7816.5816.6316.63-1.31%541,046
Feb 26, 202616.9816.9816.6816.8516.85-311,242
Feb 25, 202616.7516.9416.7516.8516.851.20%297,157
Feb 24, 202616.6416.7316.4416.6516.65-0.72%396,306
Feb 23, 202617.0117.0816.7216.7716.47-1.41%600,387
Feb 20, 202616.9317.0916.7817.0116.710.77%433,285
Feb 19, 202616.9216.9716.7916.8816.58-0.35%702,022
Feb 18, 202617.0017.1916.9016.9416.64-0.06%401,553
Feb 17, 202616.8517.0816.6316.9516.650.06%580,576
Feb 13, 202617.0017.1616.8016.9416.64-0.47%617,398
Feb 12, 202617.3217.4416.9717.0216.72-1.68%431,210
Feb 11, 202617.4917.5017.1817.3117.00-0.23%253,036
Feb 10, 202617.4917.4917.3517.3517.04-0.74%305,434
Feb 9, 202617.2017.5017.2017.4817.171.51%605,107
Feb 6, 202617.0017.3017.0017.2216.912.01%556,645
Feb 5, 202616.9517.0916.7316.8816.58-2.14%1,058,017
Feb 4, 202617.3517.3916.9517.2516.94-0.58%680,297
Feb 3, 202617.6017.6417.1117.3517.04-1.42%571,751
Feb 2, 202617.4117.6417.4017.6017.291.09%305,422
Jan 30, 202617.5017.6017.3517.4117.10-0.80%443,906
Jan 29, 202617.6917.6917.2517.5517.24-0.51%578,827
Jan 28, 202617.7217.7217.5217.6417.320.06%420,413
Jan 27, 202617.7517.7617.6217.6317.31-1.78%302,469
Jan 26, 202617.9018.0317.8917.9517.330.67%428,685
Jan 23, 202617.9117.9517.8117.8317.22-0.28%479,139
Jan 22, 202617.8817.9417.7617.8817.270.73%333,812
Jan 21, 202617.3317.8317.2917.7517.143.14%892,162
Jan 20, 202617.6017.6017.1617.2116.62-3.75%1,191,172
Jan 16, 202618.0018.0017.8317.8817.27-0.22%231,921
Jan 15, 202617.8218.0317.8217.9217.310.90%438,244
Jan 14, 202617.8317.8317.5617.7617.15-0.45%491,061
Jan 13, 202617.9618.0117.8017.8417.23-0.78%350,015
Jan 12, 202617.8517.9817.7717.9817.360.39%396,017
Jan 9, 202617.7417.9617.7317.9117.300.96%394,347
Jan 8, 202617.7517.8017.6817.7417.13-0.06%347,273
Jan 7, 202617.7517.8817.7117.7517.140.06%375,731
Jan 6, 202617.6317.8017.6217.7417.130.62%540,310
Jan 5, 202617.5517.7317.5517.6317.030.40%819,281
Jan 2, 202617.5817.7317.5617.5616.96-385,901
Dec 31, 202517.6617.7017.5517.5616.96-0.57%460,591