Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
15.96
0.00 (0.00%)
At close: May 15, 2026, 4:00 PM EDT
15.94
-0.02 (-0.13%)
After-hours: May 15, 2026, 8:00 PM EDT
SVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 15.86 | 15.99 | 15.86 | 15.96 | 15.96 | - | 168,510 |
| May 14, 2026 | 15.96 | 16.03 | 15.94 | 15.96 | 15.96 | 0.13% | 235,620 |
| May 13, 2026 | 15.97 | 16.00 | 15.93 | 15.94 | 15.94 | -0.19% | 233,530 |
| May 12, 2026 | 15.83 | 16.00 | 15.83 | 15.97 | 15.97 | 0.69% | 330,271 |
| May 11, 2026 | 15.84 | 15.91 | 15.84 | 15.86 | 15.86 | 0.13% | 392,435 |
| May 8, 2026 | 15.74 | 15.90 | 15.74 | 15.84 | 15.84 | -0.06% | 257,696 |
| May 7, 2026 | 15.84 | 15.87 | 15.81 | 15.85 | 15.85 | 0.13% | 350,226 |
| May 6, 2026 | 15.90 | 15.90 | 15.80 | 15.83 | 15.83 | -0.19% | 437,736 |
| May 5, 2026 | 15.86 | 15.92 | 15.86 | 15.86 | 15.86 | 0.19% | 380,389 |
| May 4, 2026 | 15.78 | 15.93 | 15.78 | 15.83 | 15.83 | -0.19% | 603,469 |
| May 1, 2026 | 15.92 | 15.98 | 15.86 | 15.86 | 15.86 | -0.38% | 430,589 |
| Apr 30, 2026 | 15.77 | 15.94 | 15.77 | 15.92 | 15.92 | 0.06% | 672,413 |
| Apr 29, 2026 | 15.88 | 15.92 | 15.82 | 15.91 | 15.91 | 0.44% | 363,877 |
| Apr 28, 2026 | 15.70 | 15.86 | 15.70 | 15.84 | 15.84 | 0.25% | 294,227 |
| Apr 27, 2026 | 15.69 | 15.83 | 15.69 | 15.80 | 15.80 | -1.50% | 363,187 |
| Apr 24, 2026 | 16.01 | 16.07 | 15.98 | 16.04 | 15.76 | 0.25% | 304,589 |
| Apr 23, 2026 | 15.95 | 16.04 | 15.89 | 16.00 | 15.72 | - | 255,196 |
| Apr 22, 2026 | 15.93 | 16.03 | 15.93 | 16.00 | 15.72 | 0.57% | 230,180 |
| Apr 21, 2026 | 15.94 | 15.96 | 15.87 | 15.91 | 15.63 | -0.13% | 243,189 |
| Apr 20, 2026 | 15.87 | 15.97 | 15.87 | 15.93 | 15.65 | - | 236,716 |
| Apr 17, 2026 | 16.05 | 16.09 | 15.90 | 15.93 | 15.65 | -0.38% | 349,040 |
| Apr 16, 2026 | 15.99 | 16.04 | 15.91 | 15.99 | 15.71 | - | 281,345 |
| Apr 15, 2026 | 16.08 | 16.08 | 15.93 | 15.99 | 15.71 | -0.19% | 216,807 |
| Apr 14, 2026 | 15.95 | 16.05 | 15.91 | 16.02 | 15.74 | 0.75% | 670,242 |
| Apr 13, 2026 | 15.70 | 15.94 | 15.70 | 15.90 | 15.62 | 0.95% | 308,014 |
| Apr 10, 2026 | 15.86 | 15.88 | 15.73 | 15.75 | 15.48 | -0.63% | 303,884 |
| Apr 9, 2026 | 15.60 | 15.85 | 15.60 | 15.85 | 15.57 | 0.70% | 346,449 |
| Apr 8, 2026 | 15.85 | 15.86 | 15.58 | 15.74 | 15.47 | 1.68% | 455,301 |
| Apr 7, 2026 | 15.60 | 15.62 | 15.34 | 15.48 | 15.21 | -0.13% | 248,766 |
| Apr 6, 2026 | 15.46 | 15.62 | 15.45 | 15.50 | 15.23 | 0.13% | 407,023 |
| Apr 2, 2026 | 15.35 | 15.49 | 15.27 | 15.48 | 15.21 | 0.58% | 361,730 |
| Apr 1, 2026 | 15.45 | 15.49 | 15.36 | 15.39 | 15.12 | 0.33% | 264,683 |
| Mar 31, 2026 | 15.30 | 15.39 | 15.18 | 15.34 | 15.07 | 1.52% | 461,318 |
| Mar 30, 2026 | 15.25 | 15.31 | 15.06 | 15.11 | 14.85 | -0.53% | 436,273 |
| Mar 27, 2026 | 15.24 | 15.30 | 15.11 | 15.19 | 14.93 | -0.72% | 1,021,406 |
| Mar 26, 2026 | 15.69 | 15.69 | 15.29 | 15.30 | 15.03 | -3.83% | 478,010 |
| Mar 25, 2026 | 15.86 | 15.97 | 15.78 | 15.91 | 15.35 | 0.63% | 502,424 |
| Mar 24, 2026 | 15.75 | 15.89 | 15.66 | 15.81 | 15.26 | 0.06% | 423,263 |
| Mar 23, 2026 | 15.97 | 16.04 | 15.80 | 15.80 | 15.25 | - | 408,468 |
| Mar 20, 2026 | 15.96 | 16.01 | 15.78 | 15.80 | 15.25 | -1.25% | 460,847 |
| Mar 19, 2026 | 15.85 | 16.05 | 15.82 | 16.00 | 15.44 | 0.31% | 323,221 |
| Mar 18, 2026 | 16.02 | 16.14 | 15.93 | 15.95 | 15.39 | -1.18% | 473,731 |
| Mar 17, 2026 | 16.19 | 16.19 | 16.08 | 16.14 | 15.57 | 0.44% | 160,610 |
| Mar 16, 2026 | 15.90 | 16.08 | 15.90 | 16.07 | 15.51 | 1.26% | 323,555 |
| Mar 13, 2026 | 16.05 | 16.05 | 15.87 | 15.87 | 15.31 | -0.19% | 220,899 |
| Mar 12, 2026 | 15.86 | 16.05 | 15.86 | 15.90 | 15.34 | -0.81% | 310,490 |
| Mar 11, 2026 | 16.10 | 16.11 | 15.98 | 16.03 | 15.47 | -0.19% | 374,982 |
| Mar 10, 2026 | 16.25 | 16.25 | 16.01 | 16.06 | 15.50 | -0.86% | 598,482 |
| Mar 9, 2026 | 15.85 | 16.25 | 15.85 | 16.20 | 15.63 | 1.00% | 541,696 |
| Mar 6, 2026 | 16.08 | 16.13 | 15.97 | 16.04 | 15.48 | -1.05% | 724,465 |