Simplify Volatility Premium ETF (SVOL)

17.91
+0.17 (0.96%)
NYSE · Last Trade: Jan 11th, 11:26 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Simplify Volatility Premium ETF (SVOL)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202617.7417.9617.7317.91394,34717.91
1/08/202617.7517.8017.6817.74347,22217.74
1/07/202617.7517.8817.7117.75375,67317.75
1/06/202617.6317.8017.6117.74536,62817.74
1/05/202617.5517.7317.5517.63818,06617.63
1/02/202617.5817.7317.5617.56385,90117.56
12/31/202517.6617.7017.5517.56460,59117.56
12/30/202517.6017.7817.6017.66581,17217.66
12/29/202517.5617.7017.5617.66686,67717.66
12/26/202517.6617.7417.6017.65318,94717.65
12/24/202517.6117.7317.6017.63275,67017.63
12/23/202517.5917.7017.5917.64601,28217.64
12/22/202517.9017.9517.8017.92374,36617.62
12/19/202517.6417.8017.5917.80285,85217.50
12/18/202517.4517.7217.4517.64383,98417.34
12/17/202517.6017.6217.4417.48351,84217.19
12/16/202517.4717.6417.4617.63230,58617.33
12/15/202517.6017.6017.4517.54354,36817.25
12/12/202517.6517.6517.3817.54292,22517.25
12/11/202517.5217.6917.5217.65276,89417.35
12/10/202517.3617.6517.3417.62254,09017.32
12/09/202517.4217.5017.3917.39218,33317.10
12/08/202517.5917.6017.4017.50284,86517.21
12/05/202517.5317.6517.5017.54362,69217.25
12/04/202517.5517.6017.4717.57338,77217.28
12/03/202517.5017.6017.4717.56443,83717.27
12/02/202517.5017.5817.4617.52286,61417.23
12/01/202517.2817.5617.2817.40479,24317.11
11/28/202517.5017.7517.3817.43416,14217.14
11/26/202517.4317.6317.3617.50496,50517.21
11/25/202517.0617.4316.9517.42376,44017.13
11/24/202516.8417.3016.8417.25634,96716.96
11/21/202516.5816.8116.2216.691,040,32716.41
11/20/202517.4817.7016.6916.72894,26116.15
11/19/202517.1617.3516.9817.17379,65416.58
11/18/202517.1217.3016.8617.03509,13016.44
11/17/202517.4117.5817.1617.27439,38616.68
11/14/202517.3017.6417.3017.50314,49416.90
11/13/202517.7517.8217.4317.52521,56516.92
11/12/202517.8917.9417.7517.75217,88617.14
11/11/202517.7317.9217.7317.77328,90517.16
11/10/202517.5817.8617.5117.781,226,34017.17
11/07/202517.3517.4017.0717.37543,99216.77
11/06/202517.6517.6717.3717.39292,39316.79
11/05/202517.4717.6817.4217.63324,74217.02
11/04/202517.5017.6217.4017.47328,67116.87
11/03/202517.7617.8517.6017.73356,83017.12
10/31/202517.9017.9517.6317.73364,74017.12
10/30/202517.8717.9617.7117.76406,58317.15
10/29/202517.8818.0917.7517.83524,07917.22
10/28/202518.0518.0917.9017.92471,98917.30
10/27/202518.2018.3718.1918.34917,90117.42
10/24/202517.8318.0717.8317.98438,12917.08
10/23/202517.5517.8417.5517.84170,61316.94
10/22/202517.7517.8117.4017.78299,76716.89
10/21/202517.8017.9117.6717.88266,37416.98
10/20/202517.4017.8417.4017.82315,28716.93
10/17/202517.0117.3316.8517.32535,39716.45
10/16/202517.4017.5916.8616.90614,83416.05
10/15/202517.7017.7817.2717.46257,38816.58
10/14/202517.3817.7517.2517.60331,02816.72
10/13/202517.7417.7617.5117.72317,64316.83