Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
17.84
+0.01 (0.06%)
Oct 30, 2025, 12:36 PM EDT - Market open
SVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 17.87 | 17.96 | 17.75 | 17.85 | - | 0.11% | 85,391 |
| Oct 29, 2025 | 17.88 | 18.09 | 17.75 | 17.83 | 17.83 | -0.50% | 524,079 |
| Oct 28, 2025 | 18.05 | 18.09 | 17.90 | 17.92 | 17.92 | -2.29% | 472,141 |
| Oct 27, 2025 | 18.20 | 18.37 | 18.19 | 18.34 | 18.04 | 2.00% | 918,421 |
| Oct 24, 2025 | 17.83 | 18.07 | 17.83 | 17.98 | 17.68 | 0.78% | 438,129 |
| Oct 23, 2025 | 17.55 | 17.84 | 17.55 | 17.84 | 17.55 | 0.34% | 170,613 |
| Oct 22, 2025 | 17.75 | 17.81 | 17.40 | 17.78 | 17.49 | -0.56% | 299,767 |
| Oct 21, 2025 | 17.80 | 17.91 | 17.67 | 17.88 | 17.59 | 0.34% | 266,374 |
| Oct 20, 2025 | 17.40 | 17.84 | 17.40 | 17.82 | 17.53 | 2.89% | 315,287 |
| Oct 17, 2025 | 17.01 | 17.33 | 16.85 | 17.32 | 17.04 | 2.49% | 535,397 |
| Oct 16, 2025 | 17.40 | 17.59 | 16.86 | 16.90 | 16.62 | -3.21% | 614,953 |
| Oct 15, 2025 | 17.70 | 17.78 | 17.27 | 17.46 | 17.17 | -0.80% | 257,389 |
| Oct 14, 2025 | 17.38 | 17.75 | 17.25 | 17.60 | 17.31 | -0.68% | 331,028 |
| Oct 13, 2025 | 17.74 | 17.76 | 17.51 | 17.72 | 17.43 | 3.08% | 317,643 |
| Oct 10, 2025 | 18.10 | 18.15 | 17.16 | 17.19 | 16.91 | -4.92% | 1,027,608 |
| Oct 9, 2025 | 18.09 | 18.15 | 17.94 | 18.08 | 17.78 | -0.22% | 274,383 |
| Oct 8, 2025 | 18.00 | 18.14 | 17.90 | 18.12 | 17.82 | 1.17% | 327,075 |
| Oct 7, 2025 | 18.10 | 18.15 | 17.86 | 17.91 | 17.62 | -0.67% | 322,982 |
| Oct 6, 2025 | 18.02 | 18.10 | 17.95 | 18.03 | 17.73 | 0.11% | 480,380 |
| Oct 3, 2025 | 18.00 | 18.15 | 17.92 | 18.01 | 17.71 | -0.33% | 417,229 |
| Oct 2, 2025 | 18.12 | 18.18 | 18.00 | 18.07 | 17.77 | -0.44% | 641,476 |
| Oct 1, 2025 | 17.86 | 18.15 | 17.86 | 18.15 | 17.85 | 0.83% | 313,946 |
| Sep 30, 2025 | 17.86 | 18.05 | 17.86 | 18.00 | 17.70 | -0.17% | 478,558 |
| Sep 29, 2025 | 18.00 | 18.14 | 17.92 | 18.03 | 17.73 | 0.22% | 642,563 |
| Sep 26, 2025 | 17.85 | 18.00 | 17.71 | 17.99 | 17.69 | 1.24% | 461,659 |
| Sep 25, 2025 | 17.81 | 17.89 | 17.65 | 17.77 | 17.48 | -2.31% | 261,256 |
| Sep 24, 2025 | 18.25 | 18.28 | 18.06 | 18.19 | 17.59 | 0.06% | 165,444 |
| Sep 23, 2025 | 18.40 | 18.40 | 18.10 | 18.18 | 17.58 | -0.66% | 230,898 |
| Sep 22, 2025 | 18.20 | 18.37 | 18.20 | 18.30 | 17.70 | - | 250,502 |
| Sep 19, 2025 | 18.37 | 18.37 | 18.22 | 18.30 | 17.70 | -0.16% | 337,289 |
| Sep 18, 2025 | 18.25 | 18.41 | 18.25 | 18.33 | 17.73 | 0.94% | 432,795 |
| Sep 17, 2025 | 18.12 | 18.32 | 18.04 | 18.16 | 17.56 | 0.33% | 485,836 |
| Sep 16, 2025 | 18.16 | 18.19 | 18.07 | 18.10 | 17.51 | -0.55% | 265,139 |
| Sep 15, 2025 | 18.06 | 18.23 | 18.06 | 18.20 | 17.60 | 0.61% | 348,725 |
| Sep 12, 2025 | 17.88 | 18.18 | 17.88 | 18.09 | 17.50 | 0.33% | 370,364 |
| Sep 11, 2025 | 17.75 | 18.10 | 17.75 | 18.03 | 17.44 | 1.01% | 498,546 |
| Sep 10, 2025 | 17.84 | 17.93 | 17.75 | 17.85 | 17.27 | 0.28% | 324,419 |
| Sep 9, 2025 | 17.66 | 17.82 | 17.60 | 17.80 | 17.22 | 0.51% | 318,387 |
| Sep 8, 2025 | 17.54 | 17.78 | 17.54 | 17.71 | 17.13 | 1.03% | 321,230 |
| Sep 5, 2025 | 17.68 | 17.87 | 17.40 | 17.53 | 16.96 | 0.06% | 399,854 |
| Sep 4, 2025 | 17.26 | 17.54 | 17.15 | 17.52 | 16.95 | 2.22% | 501,797 |
| Sep 3, 2025 | 17.04 | 17.35 | 17.01 | 17.14 | 16.58 | 0.59% | 442,547 |
| Sep 2, 2025 | 16.90 | 17.04 | 16.73 | 17.04 | 16.48 | -1.73% | 591,740 |
| Aug 29, 2025 | 17.41 | 17.59 | 17.26 | 17.34 | 16.77 | -1.53% | 337,042 |
| Aug 28, 2025 | 17.40 | 17.64 | 17.40 | 17.61 | 17.03 | 1.15% | 324,279 |
| Aug 27, 2025 | 17.32 | 17.48 | 17.31 | 17.41 | 16.84 | -0.29% | 250,065 |
| Aug 26, 2025 | 17.35 | 17.47 | 17.28 | 17.46 | 16.89 | -1.41% | 243,713 |
| Aug 25, 2025 | 17.54 | 17.78 | 17.54 | 17.71 | 16.84 | -0.23% | 332,388 |
| Aug 22, 2025 | 17.12 | 17.78 | 17.12 | 17.75 | 16.88 | 3.92% | 659,882 |
| Aug 21, 2025 | 17.07 | 17.17 | 17.01 | 17.08 | 16.24 | -0.76% | 215,118 |