Skip to main content
logo
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
16.67
+0.10 (0.60%)
Oct 9, 2026, 4:00 PM EDT - Market closed

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202616.6516.7516.6516.6716.670.60%274,341
Oct 8, 202616.5916.7016.5116.5716.570.12%290,231
Oct 7, 202616.5116.6016.5016.5516.55-0.42%259,461
Oct 6, 202616.4516.6416.4516.6216.621.03%394,949
Oct 5, 202616.4216.6516.3016.4516.450.18%558,606
Oct 2, 202616.5016.5016.2916.4216.420.31%218,843
Oct 1, 202616.3716.4116.2116.3716.37-405,867
Sep 30, 202616.2916.5416.2516.3716.370.61%262,863
Sep 29, 202616.3516.4816.1616.2716.27-0.43%405,950
Sep 28, 202616.4916.5616.3016.3416.34-1.39%349,513
Sep 25, 202616.6016.6316.3616.5716.570.18%343,643
Sep 24, 202616.8516.8716.7816.8216.54-0.77%446,513
Sep 23, 202616.9816.9916.8816.9516.67-476,109
Sep 22, 202616.8216.9916.8216.9516.670.65%256,298
Sep 21, 202616.7516.8516.7516.8416.560.84%247,182
Sep 18, 202616.7816.8816.7016.7016.42-0.60%448,297
Sep 17, 202616.7116.8716.7116.8016.521.02%312,364
Sep 16, 202616.8016.8516.5216.6316.35-1.01%300,764
Sep 15, 202616.8416.8416.7016.8016.52-0.18%277,102
Sep 14, 202616.7016.8316.6116.8316.550.36%332,259
Sep 11, 202616.7016.8216.6816.7716.490.90%385,776
Sep 10, 202616.5316.6816.5216.6216.340.36%264,526
Sep 9, 202616.5916.6916.5216.5616.280.24%299,369
Sep 8, 202616.6316.6716.5016.5216.24-0.90%304,009
Sep 4, 202616.6116.6916.5816.6716.390.06%298,000
Sep 3, 202616.5716.6816.5616.6616.380.66%375,998
Sep 2, 202616.3316.5916.3316.5516.271.10%369,548
Sep 1, 202616.3516.5016.3516.3716.10-0.73%268,791
Aug 31, 202616.4016.4916.3416.4916.220.79%430,153
Aug 28, 202616.4316.4416.3216.3616.09-0.49%298,787
Aug 27, 202616.1616.4416.1616.4416.171.29%343,150
Aug 26, 202616.2316.2616.1616.2315.960.19%281,605
Aug 25, 202616.5316.5816.4216.4815.93-0.24%355,623
Aug 24, 202616.4416.5816.4416.5215.97-0.30%417,069
Aug 21, 202616.5316.6116.4816.5716.020.49%252,230
Aug 20, 202616.3016.5216.3016.4915.940.73%335,968
Aug 19, 202616.4116.4416.3316.3715.82-0.24%323,711
Aug 18, 202616.3516.4416.3516.4115.86-185,815
Aug 17, 202616.3716.4516.3216.4115.860.37%296,781
Aug 14, 202616.3016.3716.2916.3515.800.37%136,941
Aug 13, 202616.2116.3516.2116.2915.750.31%236,985
Aug 12, 202616.1616.3216.1616.2415.700.43%349,039
Aug 11, 202616.0516.2016.0516.1715.630.25%175,640
Aug 10, 202615.9416.1915.9416.1315.590.81%300,633
Aug 7, 202615.9416.0315.9016.0015.470.38%233,712
Aug 6, 202615.8015.9515.8015.9415.410.38%238,564
Aug 5, 202615.7815.9015.7615.8815.350.70%199,451
Aug 4, 202615.7715.8215.7515.7715.24-185,400
Aug 3, 202615.7515.8315.6815.7715.24-0.25%216,237
Jul 31, 202615.7815.8115.5715.8115.281.15%196,156