Skip to main content
logo
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
17.56
-0.10 (-0.57%)
At close: Dec 31, 2025, 4:00 PM EST
17.57
+0.01 (0.05%)
After-hours: Dec 31, 2025, 8:00 PM EST

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202517.6617.7017.5517.5617.56-0.57%457,451
Dec 30, 202517.6017.7817.6017.6617.66-580,052
Dec 29, 202517.5617.7017.5617.6617.660.06%539,263
Dec 26, 202517.6617.7417.6017.6517.650.11%318,382
Dec 24, 202517.6117.7417.6017.6317.63-0.06%275,628
Dec 23, 202517.5917.7017.5917.6417.64-1.56%601,288
Dec 22, 202517.9017.9517.8017.9217.620.67%374,179
Dec 19, 202517.6417.8017.5917.8017.500.91%285,852
Dec 18, 202517.4517.7217.4517.6417.340.92%383,984
Dec 17, 202517.6017.6217.4417.4817.19-0.85%351,852
Dec 16, 202517.4717.6417.4617.6317.330.51%230,620
Dec 15, 202517.6017.6017.4517.5417.25-354,789
Dec 12, 202517.6517.6517.3817.5417.25-0.62%292,225
Dec 11, 202517.5217.6917.5217.6517.350.17%276,895
Dec 10, 202517.3617.6517.3417.6217.331.32%254,705
Dec 9, 202517.4217.5017.3917.3917.10-0.63%218,401
Dec 8, 202517.5917.6017.4017.5017.21-0.23%284,867
Dec 5, 202517.5317.6517.5017.5417.25-0.17%362,692
Dec 4, 202517.5517.6017.4717.5717.280.06%339,172
Dec 3, 202517.5017.6017.4717.5617.270.23%443,850
Dec 2, 202517.5017.5817.4617.5217.230.69%286,619
Dec 1, 202517.2817.5617.2817.4017.11-0.17%479,247
Nov 28, 202517.5017.7517.3817.4317.14-0.40%416,142
Nov 26, 202517.4317.6317.3617.5017.210.46%496,505
Nov 25, 202517.0617.4316.9517.4217.130.99%376,505
Nov 24, 202516.8417.3016.8417.2516.963.36%636,245
Nov 21, 202516.5816.8116.2216.6916.41-0.18%1,040,327
Nov 20, 202517.4817.7016.6916.7216.15-2.62%894,565
Nov 19, 202517.1617.3516.9817.1716.580.82%389,113
Nov 18, 202517.1217.3016.8717.0316.44-1.39%509,346
Nov 17, 202517.4117.5817.1617.2716.68-1.31%443,275
Nov 14, 202517.3017.6417.3017.5016.90-0.11%314,494
Nov 13, 202517.7517.8317.4317.5216.92-1.30%521,640
Nov 12, 202517.8917.9417.7517.7517.14-0.11%217,886
Nov 11, 202517.7317.9217.7317.7717.16-0.06%328,905
Nov 10, 202517.5817.8617.5117.7817.172.36%1,226,363
Nov 7, 202517.3517.4017.0717.3716.77-0.12%543,992
Nov 6, 202517.6517.6717.3717.3916.79-1.36%296,497
Nov 5, 202517.4717.6817.4217.6317.020.92%324,843
Nov 4, 202517.5017.6217.4017.4716.87-1.47%329,071
Nov 3, 202517.7617.8517.6017.7317.12-356,831
Oct 31, 202517.9017.9517.6317.7317.12-0.17%364,740
Oct 30, 202517.8717.9617.7217.7617.15-0.39%406,593
Oct 29, 202517.8818.0917.7517.8317.22-0.50%524,079
Oct 28, 202518.0518.0917.9017.9217.30-2.29%472,141
Oct 27, 202518.2018.3718.1918.3417.422.00%918,421
Oct 24, 202517.8318.0717.8317.9817.080.78%438,129
Oct 23, 202517.5517.8417.5517.8416.940.34%170,613
Oct 22, 202517.7517.8117.4017.7816.89-0.56%299,767
Oct 21, 202517.8017.9117.6717.8816.980.34%266,374