Skip to main content
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
16.02
-0.19 (-1.17%)
Mar 6, 2026, 10:09 AM EST - Market open

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.2016.2116.0316.01--1.23%50,070
Mar 5, 202616.3016.3716.1416.2116.21-0.98%654,619
Mar 4, 202616.4516.4816.2716.3716.37-0.73%673,012
Mar 3, 202616.3516.5016.1316.4916.49-1.49%881,921
Mar 2, 202616.4216.7416.3616.7416.740.66%505,287
Feb 27, 202616.7016.7816.5816.6316.63-1.31%541,046
Feb 26, 202616.9816.9816.6816.8516.85-311,242
Feb 25, 202616.7516.9416.7516.8516.851.20%297,157
Feb 24, 202616.6416.7316.4416.6516.65-0.72%396,306
Feb 23, 202617.0117.0816.7216.7716.47-1.41%600,387
Feb 20, 202616.9317.0916.7817.0116.710.77%433,285
Feb 19, 202616.9216.9716.7916.8816.58-0.35%702,022
Feb 18, 202617.0017.1916.9016.9416.64-0.06%401,553
Feb 17, 202616.8517.0816.6316.9516.650.06%580,576
Feb 13, 202617.0017.1616.8016.9416.64-0.47%617,398
Feb 12, 202617.3217.4416.9717.0216.72-1.68%431,210
Feb 11, 202617.4917.5017.1817.3117.00-0.23%253,036
Feb 10, 202617.4917.4917.3517.3517.04-0.74%305,434
Feb 9, 202617.2017.5017.2017.4817.171.51%605,107
Feb 6, 202617.0017.3017.0017.2216.912.01%556,645
Feb 5, 202616.9517.0916.7316.8816.58-2.14%1,058,017
Feb 4, 202617.3517.3916.9517.2516.94-0.58%680,297
Feb 3, 202617.6017.6417.1117.3517.04-1.42%571,751
Feb 2, 202617.4117.6417.4017.6017.291.09%305,422
Jan 30, 202617.5017.6017.3517.4117.10-0.80%443,906
Jan 29, 202617.6917.6917.2517.5517.24-0.51%578,827
Jan 28, 202617.7217.7217.5217.6417.320.06%420,413
Jan 27, 202617.7517.7617.6217.6317.31-1.78%302,469
Jan 26, 202617.9018.0317.8917.9517.330.67%428,685
Jan 23, 202617.9117.9517.8117.8317.22-0.28%479,139
Jan 22, 202617.8817.9417.7617.8817.270.73%333,812
Jan 21, 202617.3317.8317.2917.7517.143.14%892,162
Jan 20, 202617.6017.6017.1617.2116.62-3.75%1,191,172
Jan 16, 202618.0018.0017.8317.8817.27-0.22%231,921
Jan 15, 202617.8218.0317.8217.9217.310.90%438,244
Jan 14, 202617.8317.8317.5617.7617.15-0.45%491,061
Jan 13, 202617.9618.0117.8017.8417.23-0.78%350,015
Jan 12, 202617.8517.9817.7717.9817.360.39%396,017
Jan 9, 202617.7417.9617.7317.9117.300.96%394,347
Jan 8, 202617.7517.8017.6817.7417.13-0.06%347,273
Jan 7, 202617.7517.8817.7117.7517.140.06%375,731
Jan 6, 202617.6317.8017.6217.7417.130.62%540,310
Jan 5, 202617.5517.7317.5517.6317.030.40%819,281
Jan 2, 202617.5817.7317.5617.5616.96-385,901
Dec 31, 202517.6617.7017.5517.5616.96-0.57%460,591
Dec 30, 202517.6017.7817.6017.6617.05-581,476
Dec 29, 202517.5617.7017.5617.6617.050.06%807,217
Dec 26, 202517.6617.7417.6017.6517.040.11%318,947
Dec 24, 202517.6117.7417.6017.6317.03-0.06%275,670
Dec 23, 202517.5917.7017.5917.6417.03-1.56%601,288
Dec 22, 202517.9017.9517.8017.9217.020.67%374,179
Dec 19, 202517.6417.8017.5917.8016.900.91%285,852
Dec 18, 202517.4517.7217.4517.6416.750.92%383,984
Dec 17, 202517.6017.6217.4417.4816.60-0.85%351,852
Dec 16, 202517.4717.6417.4617.6316.740.51%230,620
Dec 15, 202517.6017.6017.4517.5416.65-354,789
Dec 12, 202517.6517.6517.3817.5416.65-0.62%292,225
Dec 11, 202517.5217.6917.5217.6516.760.17%276,895
Dec 10, 202517.3617.6517.3417.6216.731.32%254,705
Dec 9, 202517.4217.5017.3917.3916.51-0.63%218,401
Dec 8, 202517.5917.6017.4017.5016.62-0.23%284,867
Dec 5, 202517.5317.6517.5017.5416.65-0.17%362,692
Dec 4, 202517.5517.6017.4717.5716.680.06%339,172
Dec 3, 202517.5017.6017.4717.5616.670.23%443,850
Dec 2, 202517.5017.5817.4617.5216.640.69%286,619
Dec 1, 202517.2817.5617.2817.4016.52-0.17%479,247
Nov 28, 202517.5017.7517.3817.4316.55-0.40%416,142
Nov 26, 202517.4317.6317.3617.5016.620.46%496,505
Nov 25, 202517.0617.4316.9517.4216.540.99%376,505
Nov 24, 202516.8417.3016.8417.2516.383.36%636,245
Nov 21, 202516.5816.8116.2216.6915.85-0.18%1,040,327
Nov 20, 202517.4817.7016.6916.7215.59-2.62%894,565
Nov 19, 202517.1617.3516.9817.1716.010.82%389,113
Nov 18, 202517.1217.3016.8717.0315.88-1.39%509,346
Nov 17, 202517.4117.5817.1617.2716.10-1.31%443,275
Nov 14, 202517.3017.6417.3017.5016.32-0.11%314,494
Nov 13, 202517.7517.8317.4317.5216.34-1.30%521,640
Nov 12, 202517.8917.9417.7517.7516.55-0.11%217,886
Nov 11, 202517.7317.9217.7317.7716.57-0.06%328,905
Nov 10, 202517.5817.8617.5117.7816.582.36%1,226,363
Nov 7, 202517.3517.4017.0717.3716.20-0.12%543,992
Nov 6, 202517.6517.6717.3717.3916.22-1.36%296,497
Nov 5, 202517.4717.6817.4217.6316.440.92%324,843
Nov 4, 202517.5017.6217.4017.4716.29-1.47%329,071
Nov 3, 202517.7617.8517.6017.7316.53-356,831
Oct 31, 202517.9017.9517.6317.7316.53-0.17%364,740
Oct 30, 202517.8717.9617.7217.7616.56-0.39%406,593
Oct 29, 202517.8818.0917.7517.8316.63-0.50%524,079
Oct 28, 202518.0518.0917.9017.9216.71-2.29%472,141
Oct 27, 202518.2018.3718.1918.3416.822.00%918,421
Oct 24, 202517.8318.0717.8317.9816.490.78%438,129
Oct 23, 202517.5517.8417.5517.8416.360.34%170,613
Oct 22, 202517.7517.8117.4017.7816.31-0.56%299,767
Oct 21, 202517.8017.9117.6717.8816.400.34%266,374
Oct 20, 202517.4017.8417.4017.8216.352.89%315,287
Oct 17, 202517.0117.3316.8517.3215.892.49%535,397
Oct 16, 202517.4017.5916.8616.9015.50-3.21%614,953
Oct 15, 202517.7017.7817.2717.4616.02-0.80%257,389
Oct 14, 202517.3817.7517.2517.6016.14-0.68%331,028
Oct 13, 202517.7417.7617.5117.7216.253.08%317,643