Simplify Volatility Premium ETF (SVOL) Historical Stock Data
17.64 ↑0.16 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SVOL is up 0.03% a day on average. There have been 18 days where Simplify Volatility Premium ETF closed green and 12 days where SVOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 17.60 | 17.64 | ↑$0.04 (0.23%) | 17.45 | 17.72 | 383.98K |
| 2025-12-17 | 17.60 | 17.48 | ↓$0.12 (-0.68%) | 17.44 | 17.62 | 349.14K |
| 2025-12-16 | 17.47 | 17.63 | ↑$0.16 (0.92%) | 17.46 | 17.64 | 219.91K |
| 2025-12-15 | 17.60 | 17.54 | ↓$0.06 (-0.34%) | 17.45 | 17.60 | 318.57K |
| 2025-12-12 | 17.65 | 17.54 | ↓$0.11 (-0.62%) | 17.38 | 17.65 | 286.31K |
| 2025-12-11 | 17.52 | 17.65 | ↑$0.13 (0.74%) | 17.52 | 17.69 | 274.59K |
| 2025-12-10 | 17.36 | 17.62 | ↑$0.26 (1.50%) | 17.34 | 17.64 | 254.05K |
| 2025-12-09 | 17.42 | 17.39 | ↓$0.03 (-0.17%) | 17.39 | 17.50 | 218.15K |
| 2025-12-08 | 17.59 | 17.50 | ↓$0.09 (-0.51%) | 17.40 | 17.60 | 284.86K |
| 2025-12-05 | 17.53 | 17.54 | ↑$0.01 (0.06%) | 17.50 | 17.65 | 360.95K |
| 2025-12-04 | 17.55 | 17.57 | ↑$0.02 (0.11%) | 17.47 | 17.60 | 338.77K |
| 2025-12-03 | 17.50 | 17.56 | ↑$0.06 (0.34%) | 17.47 | 17.60 | 437.87K |
| 2025-12-02 | 17.50 | 17.52 | ↑$0.02 (0.11%) | 17.46 | 17.58 | 285.04K |
| 2025-12-01 | 17.28 | 17.40 | ↑$0.12 (0.69%) | 17.28 | 17.56 | 479.19K |
| 2025-11-28 | 17.50 | 17.43 | ↓$0.07 (-0.40%) | 17.38 | 17.75 | 416.06K |
| 2025-11-26 | 17.43 | 17.50 | ↑$0.07 (0.40%) | 17.36 | 17.63 | 496.48K |
| 2025-11-25 | 17.06 | 17.42 | ↑$0.36 (2.11%) | 16.96 | 17.43 | 376.51K |
| 2025-11-24 | 16.84 | 17.25 | ↑$0.41 (2.43%) | 16.84 | 17.30 | 634.83K |
| 2025-11-21 | 16.58 | 16.69 | ↑$0.11 (0.66%) | 16.22 | 16.80 | 1.03M |
| 2025-11-20 | 17.48 | 16.72 | ↓$0.76 (-4.35%) | 16.71 | 17.70 | 892.72K |
| 2025-11-19 | 17.16 | 17.17 | ↑$0.01 (0.06%) | 16.98 | 17.35 | 379.65K |
| 2025-11-18 | 17.12 | 17.03 | ↓$0.09 (-0.53%) | 16.87 | 17.30 | 509.13K |
| 2025-11-17 | 17.41 | 17.27 | ↓$0.14 (-0.80%) | 17.16 | 17.58 | 429.28K |
| 2025-11-14 | 17.30 | 17.50 | ↑$0.20 (1.16%) | 17.30 | 17.64 | 311.44K |
| 2025-11-13 | 17.75 | 17.52 | ↓$0.23 (-1.30%) | 17.43 | 17.83 | 518.66K |
| 2025-11-12 | 17.89 | 17.75 | ↓$0.14 (-0.78%) | 17.75 | 17.94 | 217.70K |
| 2025-11-11 | 17.73 | 17.77 | ↑$0.04 (0.23%) | 17.73 | 17.92 | 328.91K |
| 2025-11-10 | 17.58 | 17.78 | ↑$0.20 (1.14%) | 17.51 | 17.86 | 1.23M |
| 2025-11-07 | 17.35 | 17.37 | ↑$0.02 (0.12%) | 17.07 | 17.38 | 540.88K |
| 2025-11-06 | 17.65 | 17.39 | ↓$0.26 (-1.47%) | 17.37 | 17.67 | 289.39K |
Create an account or log in to view more rows.
$SVOL the FOMO will be epic
$SVOL HOLDING STRONG FOR ALL OF YOU
$SVOL Up! Up! Up! Up! Up! Up! Up!
$SVOL good times
$SVOL when's the offering?
$SVOL lock and load
$SVOL Same thing
different day
$SVOL I'm friggin bored. Just give us our money already
$SVOL hot damn <3
$SVOL tomorrow will be an explosion day
I believe it!