Skip to main content
logo
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
15.87
-0.32 (-1.98%)
At close: Jun 5, 2026, 4:00 PM EDT
15.86
-0.01 (-0.06%)
After-hours: Jun 5, 2026, 7:01 PM EDT

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202616.0016.1215.8115.8715.87-1.98%424,044
Jun 4, 202616.0016.2016.0016.1916.191.06%449,030
Jun 3, 202616.0416.0816.0216.0216.02-0.12%256,679
Jun 2, 202616.0116.0715.9916.0416.040.19%310,618
Jun 1, 202616.0416.1216.0016.0116.01-0.19%417,112
May 29, 202615.9516.0715.9516.0416.040.25%274,725
May 28, 202615.8716.0315.8716.0016.000.82%253,262
May 27, 202615.9715.9915.8615.8715.87-0.38%268,945
May 26, 202616.0016.0715.9315.9315.930.19%304,526
May 22, 202616.1216.1916.1016.1815.900.50%205,415
May 21, 202616.0016.1216.0016.1015.820.50%218,590
May 20, 202615.9716.0715.9716.0215.740.25%163,210
May 19, 202615.9516.0515.9315.9815.70-0.19%206,795
May 18, 202615.9216.0515.8516.0115.730.31%346,525
May 15, 202615.8615.9915.8615.9615.68-168,510
May 14, 202615.9616.0315.9415.9615.680.13%235,620
May 13, 202615.9716.0015.9315.9415.66-0.19%233,530
May 12, 202615.8316.0015.8315.9715.690.69%330,271
May 11, 202615.8415.9115.8415.8615.590.13%392,435
May 8, 202615.7415.9015.7415.8415.57-0.06%257,696
May 7, 202615.8415.8715.8115.8515.580.13%350,226
May 6, 202615.9015.9015.8015.8315.56-0.19%437,736
May 5, 202615.8615.9215.8615.8615.590.19%380,389
May 4, 202615.7815.9315.7815.8315.56-0.19%603,469
May 1, 202615.9215.9815.8615.8615.59-0.38%430,589
Apr 30, 202615.7715.9415.7715.9215.640.06%672,413
Apr 29, 202615.8815.9215.8215.9115.630.44%363,877
Apr 28, 202615.7015.8615.7015.8415.570.25%294,227
Apr 27, 202615.6915.8315.6915.8015.530.25%363,187
Apr 24, 202616.0116.0715.9816.0415.490.25%304,589
Apr 23, 202615.9516.0415.8916.0015.45-255,196
Apr 22, 202615.9316.0315.9316.0015.450.57%230,180
Apr 21, 202615.9415.9615.8715.9115.36-0.13%243,189
Apr 20, 202615.8715.9715.8715.9315.38-236,716
Apr 17, 202616.0516.0915.9015.9315.38-0.38%349,040
Apr 16, 202615.9916.0415.9115.9915.44-281,345
Apr 15, 202616.0816.0815.9315.9915.44-0.19%216,807
Apr 14, 202615.9516.0515.9116.0215.470.75%670,242
Apr 13, 202615.7015.9415.7015.9015.350.95%308,014
Apr 10, 202615.8615.8815.7315.7515.21-0.63%303,884
Apr 9, 202615.6015.8515.6015.8515.300.70%346,449
Apr 8, 202615.8515.8615.5815.7415.201.68%455,301
Apr 7, 202615.6015.6215.3415.4814.95-0.13%248,766
Apr 6, 202615.4615.6215.4515.5014.970.13%407,023
Apr 2, 202615.3515.4915.2715.4814.950.58%361,730
Apr 1, 202615.4515.4915.3615.3914.860.33%264,683
Mar 31, 202615.3015.3915.1815.3414.811.52%461,318
Mar 30, 202615.2515.3115.0615.1114.59-0.53%436,273
Mar 27, 202615.2415.3015.1115.1914.67-0.72%1,021,406
Mar 26, 202615.6915.6915.2915.3014.77-2.11%478,010