Skip to main content
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
17.54
-0.03 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
17.55
+0.01 (0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5317.6517.5017.5417.54-0.17%362,646
Dec 4, 202517.5517.6017.4717.5717.570.06%338,768
Dec 3, 202517.5017.6017.4717.5617.560.23%443,800
Dec 2, 202517.5017.5817.4617.5217.520.69%286,583
Dec 1, 202517.2817.5617.2817.4017.40-0.17%479,193
Nov 28, 202517.5017.7517.3817.4317.43-0.40%416,061
Nov 26, 202517.4317.6317.3617.5017.500.46%496,481
Nov 25, 202517.0617.4316.9517.4217.420.99%376,437
Nov 24, 202516.8417.3016.8417.2517.253.36%634,856
Nov 21, 202516.5816.8116.2216.6916.69-0.18%1,040,327
Nov 20, 202517.4817.7016.6916.7216.42-2.62%894,565
Nov 19, 202517.1617.3516.9817.1716.860.82%389,113
Nov 18, 202517.1217.3016.8717.0316.72-1.39%509,346
Nov 17, 202517.4117.5817.1617.2716.96-1.31%443,275
Nov 14, 202517.3017.6417.3017.5017.19-0.11%314,494
Nov 13, 202517.7517.8317.4317.5217.21-1.30%521,640
Nov 12, 202517.8917.9417.7517.7517.43-0.11%217,886
Nov 11, 202517.7317.9217.7317.7717.45-0.06%328,905
Nov 10, 202517.5817.8617.5117.7817.462.36%1,226,363
Nov 7, 202517.3517.4017.0717.3717.06-0.12%543,992
Nov 6, 202517.6517.6717.3717.3917.08-1.36%296,497
Nov 5, 202517.4717.6817.4217.6317.310.92%324,843
Nov 4, 202517.5017.6217.4017.4717.16-1.47%329,071
Nov 3, 202517.7617.8517.6017.7317.41-356,831
Oct 31, 202517.9017.9517.6317.7317.41-0.17%364,740
Oct 30, 202517.8717.9617.7217.7617.44-0.39%406,593
Oct 29, 202517.8818.0917.7517.8317.51-0.50%524,079
Oct 28, 202518.0518.0917.9017.9217.60-2.29%472,141
Oct 27, 202518.2018.3718.1918.3417.722.00%918,421
Oct 24, 202517.8318.0717.8317.9817.370.78%438,129
Oct 23, 202517.5517.8417.5517.8417.230.34%170,613
Oct 22, 202517.7517.8117.4017.7817.18-0.56%299,767
Oct 21, 202517.8017.9117.6717.8817.270.34%266,374
Oct 20, 202517.4017.8417.4017.8217.212.89%315,287
Oct 17, 202517.0117.3316.8517.3216.732.49%535,397
Oct 16, 202517.4017.5916.8616.9016.33-3.21%614,953
Oct 15, 202517.7017.7817.2717.4616.87-0.80%257,389
Oct 14, 202517.3817.7517.2517.6017.00-0.68%331,028
Oct 13, 202517.7417.7617.5117.7217.123.08%317,643
Oct 10, 202518.1018.1517.1617.1916.61-4.92%1,027,608
Oct 9, 202518.0918.1517.9418.0817.47-0.22%274,383
Oct 8, 202518.0018.1417.9018.1217.501.17%327,075
Oct 7, 202518.1018.1517.8617.9117.30-0.67%322,982
Oct 6, 202518.0218.1017.9518.0317.420.11%480,380
Oct 3, 202518.0018.1517.9218.0117.40-0.33%417,229
Oct 2, 202518.1218.1818.0018.0717.46-0.44%641,476
Oct 1, 202517.8618.1517.8618.1517.530.83%313,946
Sep 30, 202517.8618.0517.8618.0017.39-0.17%478,558
Sep 29, 202518.0018.1417.9218.0317.420.22%642,563
Sep 26, 202517.8518.0017.7117.9917.381.24%461,659
Sep 25, 202517.8117.8917.6517.7717.17-2.31%261,256
Sep 24, 202518.2518.2818.0618.1917.280.06%165,444
Sep 23, 202518.4018.4018.1018.1817.27-0.66%230,898
Sep 22, 202518.2018.3718.2018.3017.39-250,502
Sep 19, 202518.3718.3718.2218.3017.39-0.16%337,289
Sep 18, 202518.2518.4118.2518.3317.410.94%432,795
Sep 17, 202518.1218.3218.0418.1617.250.33%485,836
Sep 16, 202518.1618.1918.0718.1017.20-0.55%265,139
Sep 15, 202518.0618.2318.0618.2017.290.61%348,725
Sep 12, 202517.8818.1817.8818.0917.190.33%370,364
Sep 11, 202517.7518.1017.7518.0317.131.01%498,546
Sep 10, 202517.8417.9317.7517.8516.960.28%324,419
Sep 9, 202517.6617.8217.6017.8016.910.51%318,387
Sep 8, 202517.5417.7817.5417.7116.831.03%321,230
Sep 5, 202517.6817.8717.4017.5316.650.06%399,854
Sep 4, 202517.2617.5417.1517.5216.652.22%501,797
Sep 3, 202517.0417.3517.0117.1416.280.59%442,860
Sep 2, 202516.9017.0416.7317.0416.19-1.73%591,740
Aug 29, 202517.4117.5917.2617.3416.47-1.53%337,042
Aug 28, 202517.4017.6417.4017.6116.731.15%324,279
Aug 27, 202517.3217.4817.3117.4116.54-0.29%250,065
Aug 26, 202517.3517.4717.2817.4616.59-1.41%243,713
Aug 25, 202517.5417.7817.5417.7116.54-0.23%332,388
Aug 22, 202517.1217.7817.1217.7516.583.92%659,882
Aug 21, 202517.0717.1717.0117.0815.95-0.76%215,118
Aug 20, 202517.1917.2317.0017.2116.07-0.12%323,515
Aug 19, 202517.3017.5017.1817.2316.09-0.69%358,735
Aug 18, 202517.3617.4317.2517.3516.200.29%400,298
Aug 15, 202517.2917.5217.2817.3016.16-0.86%461,893
Aug 14, 202517.3817.6117.2517.4516.30-0.74%273,219
Aug 13, 202517.5217.8517.4117.5816.421.09%1,005,443
Aug 12, 202516.9017.4416.9017.3916.243.14%766,804
Aug 11, 202517.0517.1216.8616.8615.75-1.00%3,286,114
Aug 8, 202516.9017.1316.8617.0315.910.95%549,113
Aug 7, 202517.0017.2416.7716.8715.76-0.53%382,866
Aug 6, 202516.7816.9916.7516.9615.841.25%357,074
Aug 5, 202516.8316.8716.5916.7515.64-0.48%316,077
Aug 4, 202516.6516.8416.6516.8315.722.12%436,083
Aug 1, 202516.5516.7316.4616.4815.39-2.14%753,775
Jul 31, 202517.0017.2916.7716.8415.73-1.00%637,461
Jul 30, 202517.2617.3016.9017.0115.89-0.87%554,289
Jul 29, 202517.2517.4417.1217.1616.03-0.92%565,321
Jul 28, 202517.5517.5717.2117.3216.18-2.53%583,957
Jul 25, 202517.6117.8417.5317.7716.320.17%405,860
Jul 24, 202517.7517.9817.5317.7416.290.40%493,535
Jul 23, 202517.4617.7417.2517.6716.222.14%391,853
Jul 22, 202517.3217.3817.1117.3015.88-371,029
Jul 21, 202517.3117.8117.2817.3015.880.35%591,819
Jul 18, 202517.4017.5517.1517.2415.83-0.92%453,927
Jul 17, 202517.0517.4917.0517.4015.981.75%610,933