Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
16.07
-0.08 (-0.50%)
At close: Jul 17, 2026, 4:00 PM EDT
16.02
-0.05 (-0.31%)
After-hours: Jul 17, 2026, 8:00 PM EDT
SVOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 16.01 | 16.14 | 15.93 | 16.07 | 16.07 | -0.50% | 247,828 |
| Jul 16, 2026 | 16.26 | 16.30 | 16.15 | 16.15 | 16.15 | -0.98% | 164,591 |
| Jul 15, 2026 | 16.21 | 16.33 | 16.19 | 16.31 | 16.31 | 0.62% | 184,082 |
| Jul 14, 2026 | 16.24 | 16.27 | 16.19 | 16.21 | 16.21 | 0.43% | 149,028 |
| Jul 13, 2026 | 16.18 | 16.22 | 16.12 | 16.14 | 16.14 | -0.43% | 228,936 |
| Jul 10, 2026 | 16.14 | 16.25 | 16.09 | 16.21 | 16.21 | 0.50% | 165,121 |
| Jul 9, 2026 | 16.01 | 16.15 | 16.00 | 16.13 | 16.13 | 0.69% | 179,205 |
| Jul 8, 2026 | 16.00 | 16.11 | 15.91 | 16.02 | 16.02 | -0.50% | 176,367 |
| Jul 7, 2026 | 16.15 | 16.19 | 16.08 | 16.10 | 16.10 | -0.56% | 174,530 |
| Jul 6, 2026 | 16.00 | 16.21 | 16.00 | 16.19 | 16.19 | 1.19% | 253,610 |
| Jul 2, 2026 | 15.91 | 16.12 | 15.91 | 16.00 | 16.00 | 0.06% | 271,582 |
| Jul 1, 2026 | 15.96 | 16.09 | 15.96 | 15.99 | 15.99 | -0.31% | 163,070 |
| Jun 30, 2026 | 15.90 | 16.08 | 15.90 | 16.04 | 16.04 | 0.69% | 323,475 |
| Jun 29, 2026 | 15.81 | 15.97 | 15.75 | 15.93 | 15.93 | 1.53% | 334,706 |
| Jun 26, 2026 | 15.69 | 15.78 | 15.58 | 15.69 | 15.69 | -0.32% | 230,896 |
| Jun 25, 2026 | 15.90 | 15.97 | 15.70 | 15.74 | 15.74 | -0.38% | 457,482 |
| Jun 24, 2026 | 16.01 | 16.13 | 15.92 | 16.08 | 15.80 | 0.37% | 356,934 |
| Jun 23, 2026 | 16.01 | 16.11 | 15.96 | 16.02 | 15.74 | -1.35% | 329,433 |
| Jun 22, 2026 | 16.18 | 16.35 | 16.17 | 16.24 | 15.96 | 0.31% | 202,933 |
| Jun 18, 2026 | 16.12 | 16.27 | 16.12 | 16.19 | 15.91 | 0.43% | 145,938 |
| Jun 17, 2026 | 16.20 | 16.30 | 16.04 | 16.12 | 15.84 | -0.80% | 190,429 |
| Jun 16, 2026 | 16.10 | 16.32 | 16.10 | 16.25 | 15.97 | -0.25% | 271,097 |
| Jun 15, 2026 | 16.00 | 16.30 | 16.00 | 16.29 | 16.01 | 2.13% | 455,137 |
| Jun 12, 2026 | 15.73 | 15.96 | 15.73 | 15.95 | 15.67 | 1.14% | 183,624 |
| Jun 11, 2026 | 15.58 | 15.88 | 15.54 | 15.77 | 15.50 | 0.96% | 270,802 |
| Jun 10, 2026 | 15.70 | 15.83 | 15.59 | 15.62 | 15.35 | -1.39% | 361,394 |
| Jun 9, 2026 | 16.00 | 16.04 | 15.61 | 15.84 | 15.56 | -0.69% | 417,654 |
| Jun 8, 2026 | 15.90 | 16.06 | 15.90 | 15.95 | 15.67 | 0.50% | 309,408 |
| Jun 5, 2026 | 16.00 | 16.12 | 15.81 | 15.87 | 15.59 | -1.98% | 426,566 |
| Jun 4, 2026 | 16.00 | 16.20 | 16.00 | 16.19 | 15.91 | 1.06% | 449,139 |
| Jun 3, 2026 | 16.04 | 16.08 | 16.02 | 16.02 | 15.74 | -0.12% | 257,155 |
| Jun 2, 2026 | 16.01 | 16.07 | 15.99 | 16.04 | 15.76 | 0.19% | 313,588 |
| Jun 1, 2026 | 16.04 | 16.12 | 16.00 | 16.01 | 15.73 | -0.19% | 417,112 |
| May 29, 2026 | 15.95 | 16.07 | 15.95 | 16.04 | 15.76 | 0.25% | 274,725 |
| May 28, 2026 | 15.87 | 16.03 | 15.87 | 16.00 | 15.72 | 0.82% | 253,262 |
| May 27, 2026 | 15.97 | 15.99 | 15.86 | 15.87 | 15.59 | -0.38% | 268,945 |
| May 26, 2026 | 16.00 | 16.07 | 15.93 | 15.93 | 15.65 | 0.19% | 304,526 |
| May 22, 2026 | 16.12 | 16.19 | 16.10 | 16.18 | 15.62 | 0.50% | 205,415 |
| May 21, 2026 | 16.00 | 16.12 | 16.00 | 16.10 | 15.55 | 0.50% | 218,590 |
| May 20, 2026 | 15.97 | 16.07 | 15.97 | 16.02 | 15.47 | 0.25% | 163,210 |
| May 19, 2026 | 15.95 | 16.05 | 15.93 | 15.98 | 15.43 | -0.19% | 206,795 |
| May 18, 2026 | 15.92 | 16.05 | 15.85 | 16.01 | 15.46 | 0.31% | 346,525 |
| May 15, 2026 | 15.86 | 15.99 | 15.86 | 15.96 | 15.41 | - | 168,510 |
| May 14, 2026 | 15.96 | 16.03 | 15.94 | 15.96 | 15.41 | 0.13% | 235,620 |
| May 13, 2026 | 15.97 | 16.00 | 15.93 | 15.94 | 15.39 | -0.19% | 233,530 |
| May 12, 2026 | 15.83 | 16.00 | 15.83 | 15.97 | 15.42 | 0.69% | 330,271 |
| May 11, 2026 | 15.84 | 15.91 | 15.84 | 15.86 | 15.31 | 0.13% | 392,435 |
| May 8, 2026 | 15.74 | 15.90 | 15.74 | 15.84 | 15.29 | -0.06% | 257,696 |
| May 7, 2026 | 15.84 | 15.87 | 15.81 | 15.85 | 15.30 | 0.13% | 350,226 |
| May 6, 2026 | 15.90 | 15.90 | 15.80 | 15.83 | 15.29 | -0.19% | 437,736 |