Simplify Volatility Premium ETF (SVOL) Historical Stock Data
22.49 ↑0.16 (0.72%)
As of May 3, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, SVOL is down -0.11% a day on average. There have been 13 days where Simplify Volatility Premium ETF closed green and 17 days where SVOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.42 | 22.49 | ↑$0.07 (0.31%) | 22.37 | 22.49 | 494.93K |
| 2024-05-02 | 22.26 | 22.33 | ↑$0.07 (0.31%) | 22.16 | 22.35 | 604.20K |
| 2024-05-01 | 22.12 | 22.17 | ↑$0.05 (0.23%) | 22.08 | 22.32 | 680.32K |
| 2024-04-30 | 22.26 | 22.15 | ↓$0.11 (-0.49%) | 22.13 | 22.28 | 659.12K |
| 2024-04-29 | 22.19 | 22.25 | ↑$0.06 (0.27%) | 22.17 | 22.28 | 646.70K |
| 2024-04-26 | 22.28 | 22.15 | ↓$0.13 (-0.58%) | 22.07 | 22.28 | 492.35K |
| 2024-04-25 | 22.05 | 22.05 | ↑$0.00 (0.00%) | 21.87 | 22.08 | 0.91M |
| 2024-04-24 | 22.45 | 22.44 | ↓$0.01 (-0.04%) | 22.34 | 22.47 | 0.93M |
| 2024-04-23 | 22.35 | 22.40 | ↑$0.05 (0.22%) | 22.29 | 22.41 | 720.17K |
| 2024-04-22 | 21.99 | 22.22 | ↑$0.23 (1.05%) | 21.99 | 22.25 | 732.06K |
| 2024-04-19 | 21.85 | 21.87 | ↑$0.02 (0.09%) | 21.80 | 21.99 | 599.81K |
| 2024-04-18 | 22.09 | 21.94 | ↓$0.15 (-0.68%) | 21.86 | 22.09 | 522.65K |
| 2024-04-17 | 21.90 | 22.00 | ↑$0.10 (0.46%) | 21.78 | 22.03 | 520.57K |
| 2024-04-16 | 21.82 | 21.84 | ↑$0.02 (0.09%) | 21.65 | 21.89 | 681.15K |
| 2024-04-15 | 22.17 | 21.84 | ↓$0.33 (-1.49%) | 21.65 | 22.19 | 1.56M |
| 2024-04-12 | 22.20 | 22.09 | ↓$0.11 (-0.50%) | 21.96 | 22.21 | 1.14M |
| 2024-04-11 | 22.35 | 22.28 | ↓$0.07 (-0.31%) | 22.09 | 22.35 | 788.48K |
| 2024-04-10 | 22.47 | 22.31 | ↓$0.16 (-0.71%) | 22.19 | 22.47 | 1.67M |
| 2024-04-09 | 22.53 | 22.55 | ↑$0.02 (0.09%) | 22.39 | 22.55 | 734.75K |
| 2024-04-08 | 22.38 | 22.45 | ↑$0.07 (0.31%) | 22.37 | 22.50 | 744.62K |
| 2024-04-05 | 22.42 | 22.37 | ↓$0.05 (-0.22%) | 22.35 | 22.46 | 835.08K |
| 2024-04-04 | 22.56 | 22.42 | ↓$0.14 (-0.62%) | 22.35 | 22.58 | 618.75K |
| 2024-04-03 | 22.51 | 22.53 | ↑$0.02 (0.09%) | 22.40 | 22.53 | 0.97M |
| 2024-04-02 | 22.57 | 22.51 | ↓$0.06 (-0.27%) | 22.45 | 22.59 | 1.05M |
| 2024-04-01 | 22.69 | 22.62 | ↓$0.07 (-0.31%) | 22.55 | 22.69 | 0.99M |
| 2024-03-29 | 22.70 | 22.66 | ↓$0.04 (-0.18%) | 22.65 | 22.72 | 594.07K |
| 2024-03-28 | 22.70 | 22.66 | ↓$0.04 (-0.18%) | 22.65 | 22.72 | 593.68K |
| 2024-03-27 | 22.71 | 22.70 | ↓$0.01 (-0.04%) | 22.60 | 22.71 | 738.36K |
| 2024-03-26 | 22.66 | 22.65 | ↓$0.01 (-0.04%) | 22.62 | 22.67 | 744.01K |
| 2024-03-25 | 22.65 | 22.61 | ↓$0.04 (-0.18%) | 22.59 | 22.66 | 1.13M |
Create an account or log in to view more rows.
$SVOL Hedgies
we aren't going anywhere!
$SVOL dont be a POS today
$SVOL why is there no volume? Is that suspicious?
$SVOL over a thousand shares in now
$SVOL to the moon!!! lfG
$SVOL Green today if ya buy
$SVOL the time is near
$SVOL watch this fly!!!!
$SVOL fuck all u greedy bulls
$SVOL nothing drops