Skip to main content
Simplify Volatility Premium ETF (SVOL)
NYSEARCA: SVOL · Real-Time Price · USD
15.84
+0.04 (0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
15.84
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7015.8615.7015.8415.840.25%294,218
Apr 27, 202615.6915.8315.6915.8015.80-1.50%363,187
Apr 24, 202616.0116.0715.9816.0415.760.25%304,589
Apr 23, 202615.9516.0415.8916.0015.72-255,196
Apr 22, 202615.9316.0315.9316.0015.720.57%230,180
Apr 21, 202615.9415.9615.8715.9115.63-0.13%243,189
Apr 20, 202615.8715.9715.8715.9315.65-236,716
Apr 17, 202616.0516.0915.9015.9315.65-0.38%349,040
Apr 16, 202615.9916.0415.9115.9915.71-281,345
Apr 15, 202616.0816.0815.9315.9915.71-0.19%216,807
Apr 14, 202615.9516.0515.9116.0215.740.75%670,242
Apr 13, 202615.7015.9415.7015.9015.620.95%308,014
Apr 10, 202615.8615.8815.7315.7515.48-0.63%303,884
Apr 9, 202615.6015.8515.6015.8515.570.70%346,449
Apr 8, 202615.8515.8615.5815.7415.471.68%455,301
Apr 7, 202615.6015.6215.3415.4815.21-0.13%248,766
Apr 6, 202615.4615.6215.4515.5015.230.13%407,023
Apr 2, 202615.3515.4915.2715.4815.210.58%361,730
Apr 1, 202615.4515.4915.3615.3915.120.33%264,683
Mar 31, 202615.3015.3915.1815.3415.071.52%461,318
Mar 30, 202615.2515.3115.0615.1114.85-0.53%436,273
Mar 27, 202615.2415.3015.1115.1914.92-0.72%1,021,406
Mar 26, 202615.6915.6915.2915.3015.03-3.83%478,010
Mar 25, 202615.8615.9715.7815.9115.360.63%502,424
Mar 24, 202615.7515.8915.6615.8115.260.06%423,263
Mar 23, 202615.9716.0415.8015.8015.25-408,468
Mar 20, 202615.9616.0115.7815.8015.25-1.25%460,847
Mar 19, 202615.8516.0515.8216.0015.440.31%323,221
Mar 18, 202616.0216.1415.9315.9515.40-1.18%473,731
Mar 17, 202616.1916.1916.0816.1415.580.44%160,610
Mar 16, 202615.9016.0815.9016.0715.511.26%323,555
Mar 13, 202616.0516.0515.8715.8715.32-0.19%220,899
Mar 12, 202615.8616.0515.8615.9015.35-0.81%310,490
Mar 11, 202616.1016.1115.9816.0315.47-0.19%374,982
Mar 10, 202616.2516.2516.0116.0615.50-0.86%598,482
Mar 9, 202615.8516.2515.8516.2015.641.00%541,696
Mar 6, 202616.0816.1315.9716.0415.48-1.05%724,465
Mar 5, 202616.3016.3716.1416.2115.65-0.98%656,210
Mar 4, 202616.4516.4816.2716.3715.80-0.73%673,043
Mar 3, 202616.3516.5016.1316.4915.92-1.49%882,177
Mar 2, 202616.4216.7416.3616.7416.160.66%505,493
Feb 27, 202616.7016.7816.5816.6316.05-1.31%541,174
Feb 26, 202616.9816.9816.6816.8516.26-311,476
Feb 25, 202616.7516.9416.7516.8516.261.20%300,858
Feb 24, 202616.6416.7316.4416.6516.07-0.72%396,306
Feb 23, 202617.0117.0816.7216.7715.90-1.41%600,387
Feb 20, 202616.9317.0916.7817.0116.130.77%433,285
Feb 19, 202616.9216.9716.7916.8816.00-0.35%702,022
Feb 18, 202617.0017.1916.9016.9416.06-0.06%401,553
Feb 17, 202616.8517.0816.6316.9516.070.06%580,576
Feb 13, 202617.0017.1616.8016.9416.06-0.47%617,398
Feb 12, 202617.3217.4416.9717.0216.13-1.68%431,210
Feb 11, 202617.4917.5017.1817.3116.41-0.23%253,036
Feb 10, 202617.4917.4917.3517.3516.45-0.74%305,434
Feb 9, 202617.2017.5017.2017.4816.571.51%605,107
Feb 6, 202617.0017.3017.0017.2216.322.01%556,645
Feb 5, 202616.9517.0916.7316.8816.00-2.14%1,058,017
Feb 4, 202617.3517.3916.9517.2516.35-0.58%680,297
Feb 3, 202617.6017.6417.1117.3516.45-1.42%571,751
Feb 2, 202617.4117.6417.4017.6016.681.09%305,422
Jan 30, 202617.5017.6017.3517.4116.50-0.80%443,906
Jan 29, 202617.6917.6917.2517.5516.64-0.51%578,827
Jan 28, 202617.7217.7217.5217.6416.720.06%420,413
Jan 27, 202617.7517.7617.6217.6316.71-1.78%302,469
Jan 26, 202617.9018.0317.8917.9516.730.67%428,685
Jan 23, 202617.9117.9517.8117.8316.62-0.28%479,139
Jan 22, 202617.8817.9417.7617.8816.670.73%333,812
Jan 21, 202617.3317.8317.2917.7516.553.14%892,162
Jan 20, 202617.6017.6017.1617.2116.04-3.75%1,191,172
Jan 16, 202618.0018.0017.8317.8816.67-0.22%231,921
Jan 15, 202617.8218.0317.8217.9216.700.90%438,244
Jan 14, 202617.8317.8317.5617.7616.55-0.45%491,061
Jan 13, 202617.9618.0117.8017.8416.63-0.78%350,015
Jan 12, 202617.8517.9817.7717.9816.760.39%396,017
Jan 9, 202617.7417.9617.7317.9116.690.96%394,347
Jan 8, 202617.7517.8017.6817.7416.54-0.06%347,273
Jan 7, 202617.7517.8817.7117.7516.550.06%375,731
Jan 6, 202617.6317.8017.6217.7416.540.62%540,310
Jan 5, 202617.5517.7317.5517.6316.430.40%819,281
Jan 2, 202617.5817.7317.5617.5616.37-385,901
Dec 31, 202517.6617.7017.5517.5616.37-0.57%460,591
Dec 30, 202517.6017.7817.6017.6616.46-581,476
Dec 29, 202517.5617.7017.5617.6616.460.06%807,217
Dec 26, 202517.6617.7417.6017.6516.450.11%318,947
Dec 24, 202517.6117.7417.6017.6316.43-0.06%275,670
Dec 23, 202517.5917.7017.5917.6416.44-1.56%601,288
Dec 22, 202517.9017.9517.8017.9216.420.67%374,179
Dec 19, 202517.6417.8017.5917.8016.310.91%285,852
Dec 18, 202517.4517.7217.4517.6416.170.92%383,984
Dec 17, 202517.6017.6217.4417.4816.02-0.85%351,852
Dec 16, 202517.4717.6417.4617.6316.160.51%230,620
Dec 15, 202517.6017.6017.4517.5416.08-354,789
Dec 12, 202517.6517.6517.3817.5416.08-0.62%292,225
Dec 11, 202517.5217.6917.5217.6516.180.17%276,895
Dec 10, 202517.3617.6517.3417.6216.151.32%254,705
Dec 9, 202517.4217.5017.3917.3915.94-0.63%218,401
Dec 8, 202517.5917.6017.4017.5016.04-0.23%284,867
Dec 5, 202517.5317.6517.5017.5416.08-0.17%362,692
Dec 4, 202517.5517.6017.4717.5716.100.06%339,172
Dec 3, 202517.5017.6017.4717.5616.090.23%443,850