Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
16.06
-0.42 (-2.55%)
Oct 30, 2026, 4:00 PM EDT - Market closed
SVOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 16.27 | 16.27 | 15.79 | 16.06 | 16.06 | -2.55% | 550,819 |
| Oct 29, 2026 | 16.45 | 16.48 | 16.32 | 16.48 | 16.48 | 0.49% | 280,578 |
| Oct 28, 2026 | 16.37 | 16.54 | 16.33 | 16.40 | 16.40 | 0.49% | 292,519 |
| Oct 27, 2026 | 16.40 | 16.41 | 16.31 | 16.32 | 16.32 | - | 235,710 |
| Oct 26, 2026 | 16.64 | 16.71 | 16.53 | 16.60 | 16.32 | -0.12% | 225,632 |
| Oct 23, 2026 | 16.51 | 16.67 | 16.41 | 16.62 | 16.34 | 0.54% | 286,815 |
| Oct 22, 2026 | 16.60 | 16.71 | 16.42 | 16.53 | 16.25 | -1.20% | 331,368 |
| Oct 21, 2026 | 16.71 | 16.74 | 16.61 | 16.73 | 16.45 | 0.72% | 200,563 |
| Oct 20, 2026 | 16.53 | 16.74 | 16.52 | 16.61 | 16.33 | - | 305,089 |
| Oct 19, 2026 | 16.52 | 16.75 | 16.52 | 16.61 | 16.33 | 0.73% | 256,706 |
| Oct 16, 2026 | 16.68 | 16.75 | 16.40 | 16.49 | 16.21 | -1.32% | 381,050 |
| Oct 15, 2026 | 16.66 | 16.76 | 16.45 | 16.71 | 16.43 | -0.06% | 348,757 |
| Oct 14, 2026 | 16.83 | 16.88 | 16.66 | 16.72 | 16.44 | -1.07% | 338,567 |
| Oct 13, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.61 | 0.78% | 306,398 |
| Oct 12, 2026 | 16.71 | 16.89 | 16.71 | 16.77 | 16.49 | 0.60% | 436,605 |
| Oct 9, 2026 | 16.57 | 16.76 | 16.57 | 16.67 | 16.39 | 0.60% | 274,350 |
| Oct 8, 2026 | 16.59 | 16.70 | 16.51 | 16.57 | 16.29 | 0.12% | 290,637 |
| Oct 7, 2026 | 16.51 | 16.60 | 16.50 | 16.55 | 16.27 | -0.42% | 262,249 |
| Oct 6, 2026 | 16.45 | 16.64 | 16.45 | 16.62 | 16.34 | 1.03% | 395,881 |
| Oct 5, 2026 | 16.42 | 16.65 | 16.30 | 16.45 | 16.17 | 0.18% | 559,681 |
| Oct 2, 2026 | 16.50 | 16.50 | 16.29 | 16.42 | 16.14 | 0.31% | 219,444 |
| Oct 1, 2026 | 16.37 | 16.41 | 16.21 | 16.37 | 16.09 | - | 412,172 |
| Sep 30, 2026 | 16.29 | 16.54 | 16.25 | 16.37 | 16.09 | 0.61% | 264,302 |
| Sep 29, 2026 | 16.35 | 16.48 | 16.16 | 16.27 | 16.00 | -0.43% | 406,112 |
| Sep 28, 2026 | 16.49 | 16.56 | 16.30 | 16.34 | 16.06 | -1.39% | 349,856 |
| Sep 25, 2026 | 16.60 | 16.63 | 16.36 | 16.57 | 16.29 | 0.18% | 343,643 |
| Sep 24, 2026 | 16.85 | 16.87 | 16.78 | 16.82 | 16.26 | -0.77% | 446,513 |
| Sep 23, 2026 | 16.98 | 16.99 | 16.88 | 16.95 | 16.39 | - | 476,109 |
| Sep 22, 2026 | 16.82 | 16.99 | 16.82 | 16.95 | 16.39 | 0.65% | 256,298 |
| Sep 21, 2026 | 16.75 | 16.85 | 16.75 | 16.84 | 16.28 | 0.84% | 247,182 |
| Sep 18, 2026 | 16.78 | 16.88 | 16.70 | 16.70 | 16.15 | -0.60% | 448,297 |
| Sep 17, 2026 | 16.71 | 16.87 | 16.71 | 16.80 | 16.24 | 1.02% | 312,364 |
| Sep 16, 2026 | 16.80 | 16.85 | 16.52 | 16.63 | 16.08 | -1.01% | 300,764 |
| Sep 15, 2026 | 16.84 | 16.84 | 16.70 | 16.80 | 16.24 | -0.18% | 277,102 |
| Sep 14, 2026 | 16.70 | 16.83 | 16.61 | 16.83 | 16.27 | 0.36% | 332,259 |
| Sep 11, 2026 | 16.70 | 16.82 | 16.68 | 16.77 | 16.21 | 0.90% | 385,776 |
| Sep 10, 2026 | 16.53 | 16.68 | 16.52 | 16.62 | 16.07 | 0.36% | 264,526 |
| Sep 9, 2026 | 16.59 | 16.69 | 16.52 | 16.56 | 16.01 | 0.24% | 299,369 |
| Sep 8, 2026 | 16.63 | 16.67 | 16.50 | 16.52 | 15.97 | -0.90% | 304,009 |
| Sep 4, 2026 | 16.61 | 16.69 | 16.58 | 16.67 | 16.12 | 0.06% | 298,000 |
| Sep 3, 2026 | 16.57 | 16.68 | 16.56 | 16.66 | 16.11 | 0.66% | 375,998 |
| Sep 2, 2026 | 16.33 | 16.59 | 16.33 | 16.55 | 16.00 | 1.10% | 369,548 |
| Sep 1, 2026 | 16.35 | 16.50 | 16.35 | 16.37 | 15.83 | -0.73% | 268,791 |
| Aug 31, 2026 | 16.40 | 16.49 | 16.34 | 16.49 | 15.94 | 0.79% | 430,153 |
| Aug 28, 2026 | 16.43 | 16.44 | 16.32 | 16.36 | 15.82 | -0.49% | 298,787 |
| Aug 27, 2026 | 16.16 | 16.44 | 16.16 | 16.44 | 15.89 | 1.29% | 343,150 |
| Aug 26, 2026 | 16.23 | 16.26 | 16.16 | 16.23 | 15.69 | 0.19% | 281,605 |
| Aug 25, 2026 | 16.53 | 16.58 | 16.42 | 16.48 | 15.66 | -0.24% | 355,623 |
| Aug 24, 2026 | 16.44 | 16.58 | 16.44 | 16.52 | 15.70 | -0.30% | 417,069 |
| Aug 21, 2026 | 16.53 | 16.61 | 16.48 | 16.57 | 15.75 | 0.49% | 252,230 |