Skip to main content
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
15.69
-0.05 (-0.32%)
At close: Jun 26, 2026, 4:00 PM EDT
15.78
+0.09 (0.57%)
After-hours: Jun 26, 2026, 8:00 PM EDT

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.6915.7815.5815.6915.69-0.32%230,896
Jun 25, 202615.9015.9715.7015.7415.74-0.38%457,482
Jun 24, 202616.0116.1315.9216.0815.800.37%356,934
Jun 23, 202616.0116.1115.9616.0215.74-1.35%329,433
Jun 22, 202616.1816.3516.1716.2415.960.31%202,933
Jun 18, 202616.1216.2716.1216.1915.910.43%145,938
Jun 17, 202616.2016.3016.0416.1215.84-0.80%190,429
Jun 16, 202616.1016.3216.1016.2515.97-0.25%271,097
Jun 15, 202616.0016.3016.0016.2916.012.13%455,137
Jun 12, 202615.7315.9615.7315.9515.671.14%183,624
Jun 11, 202615.5815.8815.5415.7715.500.96%270,802
Jun 10, 202615.7015.8315.5915.6215.35-1.39%361,394
Jun 9, 202616.0016.0415.6115.8415.56-0.69%417,654
Jun 8, 202615.9016.0615.9015.9515.670.50%309,408
Jun 5, 202616.0016.1215.8115.8715.59-1.98%426,566
Jun 4, 202616.0016.2016.0016.1915.911.06%449,139
Jun 3, 202616.0416.0816.0216.0215.74-0.12%257,155
Jun 2, 202616.0116.0715.9916.0415.760.19%313,588
Jun 1, 202616.0416.1216.0016.0115.73-0.19%417,112
May 29, 202615.9516.0715.9516.0415.760.25%274,725
May 28, 202615.8716.0315.8716.0015.720.82%253,262
May 27, 202615.9715.9915.8615.8715.59-0.38%268,945
May 26, 202616.0016.0715.9315.9315.650.19%304,526
May 22, 202616.1216.1916.1016.1815.620.50%205,415
May 21, 202616.0016.1216.0016.1015.550.50%218,590
May 20, 202615.9716.0715.9716.0215.470.25%163,210
May 19, 202615.9516.0515.9315.9815.43-0.19%206,795
May 18, 202615.9216.0515.8516.0115.460.31%346,525
May 15, 202615.8615.9915.8615.9615.41-168,510
May 14, 202615.9616.0315.9415.9615.410.13%235,620
May 13, 202615.9716.0015.9315.9415.39-0.19%233,530
May 12, 202615.8316.0015.8315.9715.420.69%330,271
May 11, 202615.8415.9115.8415.8615.310.13%392,435
May 8, 202615.7415.9015.7415.8415.29-0.06%257,696
May 7, 202615.8415.8715.8115.8515.300.13%350,226
May 6, 202615.9015.9015.8015.8315.29-0.19%437,736
May 5, 202615.8615.9215.8615.8615.310.19%380,389
May 4, 202615.7815.9315.7815.8315.29-0.19%603,469
May 1, 202615.9215.9815.8615.8615.31-0.38%430,589
Apr 30, 202615.7715.9415.7715.9215.370.06%672,413
Apr 29, 202615.8815.9215.8215.9115.360.44%363,877
Apr 28, 202615.7015.8615.7015.8415.290.25%294,227
Apr 27, 202615.6915.8315.6915.8015.260.25%363,187
Apr 24, 202616.0116.0715.9816.0415.220.25%304,589
Apr 23, 202615.9516.0415.8916.0015.18-255,196
Apr 22, 202615.9316.0315.9316.0015.180.57%230,180
Apr 21, 202615.9415.9615.8715.9115.09-0.13%243,189
Apr 20, 202615.8715.9715.8715.9315.11-236,716
Apr 17, 202616.0516.0915.9015.9315.11-0.38%349,040
Apr 16, 202615.9916.0415.9115.9915.17-281,345
Apr 15, 202616.0816.0815.9315.9915.17-0.19%216,807
Apr 14, 202615.9516.0515.9116.0215.200.75%670,242
Apr 13, 202615.7015.9415.7015.9015.080.95%308,014
Apr 10, 202615.8615.8815.7315.7514.94-0.63%303,884
Apr 9, 202615.6015.8515.6015.8515.040.70%346,449
Apr 8, 202615.8515.8615.5815.7414.931.68%455,301
Apr 7, 202615.6015.6215.3415.4814.69-0.13%248,766
Apr 6, 202615.4615.6215.4515.5014.710.13%407,023
Apr 2, 202615.3515.4915.2715.4814.690.58%361,730
Apr 1, 202615.4515.4915.3615.3914.600.33%264,683
Mar 31, 202615.3015.3915.1815.3414.551.52%461,318
Mar 30, 202615.2515.3115.0615.1114.34-0.53%436,273
Mar 27, 202615.2415.3015.1115.1914.41-0.72%1,021,406
Mar 26, 202615.6915.6915.2915.3014.52-2.11%478,010
Mar 25, 202615.8615.9715.7815.9114.830.63%502,424
Mar 24, 202615.7515.8915.6615.8114.740.06%423,263
Mar 23, 202615.9716.0415.8015.8014.73-408,468
Mar 20, 202615.9616.0115.7815.8014.73-1.25%460,847
Mar 19, 202615.8516.0515.8216.0014.910.31%323,221
Mar 18, 202616.0216.1415.9315.9514.87-1.18%473,731
Mar 17, 202616.1916.1916.0816.1415.040.44%160,610
Mar 16, 202615.9016.0815.9016.0714.981.26%323,555
Mar 13, 202616.0516.0515.8715.8714.79-0.19%220,899
Mar 12, 202615.8616.0515.8615.9014.82-0.81%310,490
Mar 11, 202616.1016.1115.9816.0314.94-0.19%374,982
Mar 10, 202616.2516.2516.0116.0614.97-0.86%598,482
Mar 9, 202615.8516.2515.8516.2015.101.00%541,696
Mar 6, 202616.0816.1315.9716.0414.95-1.05%724,465
Mar 5, 202616.3016.3716.1416.2115.11-0.98%656,210
Mar 4, 202616.4516.4816.2716.3715.26-0.73%673,043
Mar 3, 202616.3516.5016.1316.4915.37-1.49%882,177
Mar 2, 202616.4216.7416.3616.7415.600.66%505,493
Feb 27, 202616.7016.7816.5816.6315.50-1.31%541,174
Feb 26, 202616.9816.9816.6816.8515.70-311,476
Feb 25, 202616.7516.9416.7516.8515.701.20%300,858
Feb 24, 202616.6416.7316.4416.6515.521.09%396,306
Feb 23, 202617.0117.0816.7216.7715.35-1.41%600,387
Feb 20, 202616.9317.0916.7817.0115.570.77%433,285
Feb 19, 202616.9216.9716.7916.8815.45-0.35%702,022
Feb 18, 202617.0017.1916.9016.9415.51-0.06%401,553
Feb 17, 202616.8517.0816.6316.9515.520.06%580,576
Feb 13, 202617.0017.1616.8016.9415.51-0.47%617,398
Feb 12, 202617.3217.4416.9717.0215.58-1.68%431,210
Feb 11, 202617.4917.5017.1817.3115.84-0.23%253,036
Feb 10, 202617.4917.4917.3517.3515.88-0.74%305,434
Feb 9, 202617.2017.5017.2017.4816.001.51%605,107
Feb 6, 202617.0017.3017.0017.2215.762.01%556,645
Feb 5, 202616.9517.0916.7316.8815.45-2.14%1,058,017
Feb 4, 202617.3517.3916.9517.2515.79-0.58%680,297
Feb 3, 202617.6017.6417.1117.3515.88-1.42%571,751