Skip to main content
logo
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
16.70
-0.10 (-0.60%)
At close: Sep 18, 2026, 4:00 PM EDT
16.79
+0.09 (0.57%)
After-hours: Sep 18, 2026, 8:00 PM EDT

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202616.7816.8816.7016.7016.70-0.60%448,088
Sep 17, 202616.7116.8716.7116.8016.801.02%311,386
Sep 16, 202616.8016.8516.5216.6316.63-1.01%300,528
Sep 15, 202616.8416.8416.7016.8016.80-0.18%273,402
Sep 14, 202616.7016.8316.6116.8316.830.36%331,424
Sep 11, 202616.7016.8216.6816.7716.770.90%385,636
Sep 10, 202616.5316.6816.5216.6216.620.36%263,811
Sep 9, 202616.5916.6916.5216.5616.560.24%298,882
Sep 8, 202616.6316.6716.5016.5216.52-0.90%303,687
Sep 4, 202616.6116.6916.5816.6716.670.06%297,929
Sep 3, 202616.5716.6816.5616.6616.660.66%373,649
Sep 2, 202616.3316.5916.3316.5516.551.10%367,362
Sep 1, 202616.3516.5016.3516.3716.37-0.73%261,926
Aug 31, 202616.4016.4916.3416.4916.490.79%429,873
Aug 28, 202616.4316.4416.3216.3616.36-0.49%298,560
Aug 27, 202616.1616.4416.1616.4416.441.29%341,889
Aug 26, 202616.2316.2616.1616.2316.230.19%281,605
Aug 25, 202616.5316.5816.4216.4816.20-0.24%355,623
Aug 24, 202616.4416.5816.4416.5216.24-0.30%417,069
Aug 21, 202616.5316.6116.4816.5716.290.49%252,230
Aug 20, 202616.3016.5216.3016.4916.210.73%335,968
Aug 19, 202616.4116.4416.3316.3716.09-0.24%323,711
Aug 18, 202616.3516.4416.3516.4116.13-185,815
Aug 17, 202616.3716.4516.3216.4116.130.37%296,781
Aug 14, 202616.3016.3716.2916.3516.070.37%136,941
Aug 13, 202616.2116.3516.2116.2916.010.31%236,985
Aug 12, 202616.1616.3216.1616.2415.960.43%349,039
Aug 11, 202616.0516.2016.0516.1715.900.25%175,640
Aug 10, 202615.9416.1915.9416.1315.860.81%300,633
Aug 7, 202615.9416.0315.9016.0015.730.38%233,712
Aug 6, 202615.8015.9515.8015.9415.670.38%238,564
Aug 5, 202615.7815.9015.7615.8815.610.70%199,451
Aug 4, 202615.7715.8215.7515.7715.50-185,400
Aug 3, 202615.7515.8315.6815.7715.50-0.25%216,237
Jul 31, 202615.7815.8115.5715.8115.541.15%196,156
Jul 30, 202615.5615.6915.5015.6315.361.56%229,385
Jul 29, 202615.7415.7415.3915.3915.13-2.22%702,263
Jul 28, 202615.8915.8915.6215.7415.470.45%272,185
Jul 27, 202616.1216.1215.8615.9515.40-0.44%397,993
Jul 24, 202616.0016.1415.9716.0215.47-0.31%256,985
Jul 23, 202616.1816.1915.9516.0715.52-1.11%309,090
Jul 22, 202616.2416.2916.2216.2515.69-129,324
Jul 21, 202616.1016.2716.0716.2515.691.18%146,337
Jul 20, 202616.1516.1916.0316.0615.51-0.06%208,136
Jul 17, 202616.0116.1415.9316.0715.52-0.50%247,945
Jul 16, 202616.2616.3016.1516.1515.60-0.98%165,289
Jul 15, 202616.2116.3316.1916.3115.750.62%184,293
Jul 14, 202616.2416.2716.1916.2115.650.43%149,177
Jul 13, 202616.1816.2216.1216.1415.59-0.43%229,113
Jul 10, 202616.1416.2516.0916.2115.650.50%165,427