Skip to main content
logo
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
16.04
+0.04 (0.25%)
At close: Apr 24, 2026, 4:00 PM EDT
16.10
+0.06 (0.37%)
After-hours: Apr 24, 2026, 8:00 PM EDT

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202616.0116.0715.9816.0416.040.25%301,384
Apr 23, 202615.9516.0415.8916.0016.00-251,104
Apr 22, 202615.9316.0315.9316.0016.000.57%225,700
Apr 21, 202615.9415.9615.8715.9115.91-0.13%242,947
Apr 20, 202615.8715.9715.8715.9315.93-236,424
Apr 17, 202616.0516.0915.9015.9315.93-0.38%347,403
Apr 16, 202615.9916.0415.9115.9915.99-280,199
Apr 15, 202616.0816.0815.9315.9915.99-0.19%214,735
Apr 14, 202615.9516.0515.9116.0216.020.75%667,141
Apr 13, 202615.7015.9415.7015.9015.900.95%303,837
Apr 10, 202615.8615.8815.7315.7515.75-0.63%303,864
Apr 9, 202615.6015.8515.6015.8515.850.70%346,247
Apr 8, 202615.8515.8615.5815.7415.741.68%454,872
Apr 7, 202615.6015.6215.3415.4815.48-0.13%243,040
Apr 6, 202615.4615.6215.4515.5015.500.13%400,794
Apr 2, 202615.3515.4915.2715.4815.480.58%360,183
Apr 1, 202615.4515.4915.3615.3915.390.33%264,098
Mar 31, 202615.3015.3915.1815.3415.341.52%457,824
Mar 30, 202615.2515.3115.0615.1115.11-0.53%432,620
Mar 27, 202615.2415.3015.1115.1915.19-0.72%1,018,905
Mar 26, 202615.6915.6915.2915.3015.30-3.83%478,010
Mar 25, 202615.8615.9715.7815.9115.630.63%502,424
Mar 24, 202615.7515.8915.6615.8115.530.06%423,263
Mar 23, 202615.9716.0415.8015.8015.52-408,468
Mar 20, 202615.9616.0115.7815.8015.52-1.25%460,847
Mar 19, 202615.8516.0515.8216.0015.720.31%323,221
Mar 18, 202616.0216.1415.9315.9515.67-1.18%473,731
Mar 17, 202616.1916.1916.0816.1415.860.44%160,610
Mar 16, 202615.9016.0815.9016.0715.791.26%323,555
Mar 13, 202616.0516.0515.8715.8715.59-0.19%220,899
Mar 12, 202615.8616.0515.8615.9015.62-0.81%310,490
Mar 11, 202616.1016.1115.9816.0315.75-0.19%374,982
Mar 10, 202616.2516.2516.0116.0615.78-0.86%598,482
Mar 9, 202615.8516.2515.8516.2015.911.00%541,696
Mar 6, 202616.0816.1315.9716.0415.76-1.05%724,465
Mar 5, 202616.3016.3716.1416.2115.92-0.98%656,210
Mar 4, 202616.4516.4816.2716.3716.08-0.73%673,043
Mar 3, 202616.3516.5016.1316.4916.20-1.49%882,177
Mar 2, 202616.4216.7416.3616.7416.450.66%505,493
Feb 27, 202616.7016.7816.5816.6316.34-1.31%541,174
Feb 26, 202616.9816.9816.6816.8516.55-311,476
Feb 25, 202616.7516.9416.7516.8516.551.20%300,858
Feb 24, 202616.6416.7316.4416.6516.36-0.72%396,306
Feb 23, 202617.0117.0816.7216.7716.18-1.41%600,387
Feb 20, 202616.9317.0916.7817.0116.410.77%433,285
Feb 19, 202616.9216.9716.7916.8816.29-0.35%702,022
Feb 18, 202617.0017.1916.9016.9416.34-0.06%401,553
Feb 17, 202616.8517.0816.6316.9516.350.06%580,576
Feb 13, 202617.0017.1616.8016.9416.34-0.47%617,398
Feb 12, 202617.3217.4416.9717.0216.42-1.68%431,210