Home

Simplify Volatility Premium ETF (SVOL)

17.54
+0.00 (0.00%)
NYSE · Last Trade: Dec 15th, 5:24 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Simplify Volatility Premium ETF (SVOL)

DateOpenHighLowCloseVolumeAdjusted Close
12/12/202517.6517.6517.3817.54292,22517.54
12/11/202517.5217.6917.5217.65276,89417.65
12/10/202517.3617.6517.3417.62254,09017.62
12/09/202517.4217.5017.3917.39218,33317.39
12/08/202517.5917.6017.4017.50284,86517.50
12/05/202517.5317.6517.5017.54362,69217.54
12/04/202517.5517.6017.4717.57338,77217.57
12/03/202517.5017.6017.4717.56443,83717.56
12/02/202517.5017.5817.4617.52286,61417.52
12/01/202517.2817.5617.2817.40479,24317.40
11/28/202517.5017.7517.3817.43416,14217.43
11/26/202517.4317.6317.3617.50496,50517.50
11/25/202517.0617.4316.9517.42376,44017.42
11/24/202516.8417.3016.8417.25634,96717.25
11/21/202516.5816.8116.2216.691,040,32716.69
11/20/202517.4817.7016.6916.72894,26116.42
11/19/202517.1617.3516.9817.17379,65416.86
11/18/202517.1217.3016.8617.03509,13016.72
11/17/202517.4117.5817.1617.27439,38616.96
11/14/202517.3017.6417.3017.50314,49417.19
11/13/202517.7517.8217.4317.52521,56517.21
11/12/202517.8917.9417.7517.75217,88617.43
11/11/202517.7317.9217.7317.77328,90517.45
11/10/202517.5817.8617.5117.781,226,34017.46
11/07/202517.3517.4017.0717.37543,99217.06
11/06/202517.6517.6717.3717.39292,39317.08
11/05/202517.4717.6817.4217.63324,74217.31
11/04/202517.5017.6217.4017.47328,67117.16
11/03/202517.7617.8517.6017.73356,83017.41
10/31/202517.9017.9517.6317.73364,74017.41
10/30/202517.8717.9617.7117.76406,58317.44
10/29/202517.8818.0917.7517.83524,07917.51
10/28/202518.0518.0917.9017.92471,98917.60
10/27/202518.2018.3718.1918.34917,90117.72
10/24/202517.8318.0717.8317.98438,12917.37
10/23/202517.5517.8417.5517.84170,61317.23
10/22/202517.7517.8117.4017.78299,76717.18
10/21/202517.8017.9117.6717.88266,37417.27
10/20/202517.4017.8417.4017.82315,28717.21
10/17/202517.0117.3316.8517.32535,39716.73
10/16/202517.4017.5916.8616.90614,83416.33
10/15/202517.7017.7817.2717.46257,38816.87
10/14/202517.3817.7517.2517.60331,02817.00
10/13/202517.7417.7617.5117.72317,64317.12
10/10/202518.1018.1517.1617.191,027,60816.61
10/09/202518.0918.1517.9418.08274,38317.47
10/08/202518.0018.1417.9018.12326,97517.50
10/07/202518.1018.1517.8617.91322,98217.30
10/06/202518.0218.1017.9518.03480,37017.42
10/03/202518.0018.1517.9218.01417,22917.40
10/02/202518.1218.1818.0018.07641,47617.46
10/01/202517.8618.1517.8618.15313,94517.53
9/30/202517.8618.0517.8618.00478,55717.39
9/29/202518.0018.1417.9218.03642,55317.42
9/26/202517.8518.0017.7117.99461,65917.38
9/25/202517.8117.8917.6517.77261,25517.17
9/24/202518.2518.2818.0618.19165,41417.28
9/23/202518.4018.4018.1018.18230,47017.27
9/22/202518.2018.3718.2018.30250,50217.39
9/19/202518.3718.3718.2218.30337,28917.39
9/18/202518.2518.4118.2518.33432,79117.41
9/17/202518.1218.3218.0418.16484,72317.25
9/16/202518.1618.1918.0718.10264,41817.20