Skip to main content

Simplify Volatility Premium ETF (NY: SVOL )

22.48 -0.04 (-0.20%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 22.57 22.57 22.43 22.52 1,106,035 +0.07(+0.31%)
Jun 24, 2024 22.40 22.46 22.39 22.45 1,085,907 +0.05(+0.22%)
Jun 21, 2024 22.36 22.42 22.32 22.40 1,048,524 +0.04(+0.18%)
Jun 20, 2024 22.44 22.45 22.31 22.36 1,238,137 -0.08(-0.35%)
Jun 18, 2024 22.45 22.47 22.40 22.44 777,840 +0.02(+0.09%)
Jun 17, 2024 22.41 22.44 22.36 22.42 1,404,910 +0.02(+0.09%)
Jun 14, 2024 22.47 22.47 22.35 22.40 747,541 -0.07(-0.31%)
Jun 13, 2024 22.45 22.47 22.40 22.47 562,267 +0.01(+0.04%)
Jun 12, 2024 22.46 22.47 22.41 22.46 425,135 +0.05(+0.22%)
Jun 11, 2024 22.40 22.41 22.33 22.41 410,709 +0.01(+0.04%)
Jun 10, 2024 22.38 22.40 22.35 22.40 523,906 +0.00(+0.00%)
Jun 07, 2024 22.38 22.41 22.35 22.40 600,722 +0.02(+0.09%)
Jun 06, 2024 22.39 22.40 22.35 22.38 464,523 +0.01(+0.04%)
Jun 05, 2024 22.34 22.38 22.28 22.37 649,758 +0.04(+0.18%)
Jun 04, 2024 22.28 22.33 22.24 22.33 529,967 +0.03(+0.13%)
Jun 03, 2024 22.31 22.31 22.19 22.30 1,223,890 +0.05(+0.22%)
May 31, 2024 22.24 22.26 22.11 22.25 851,813 +0.11(+0.49%)
May 30, 2024 22.14 22.18 22.08 22.14 624,265 -0.02(-0.09%)
May 29, 2024 22.20 22.23 22.12 22.16 963,189 -0.09(-0.40%)
May 28, 2024 22.34 22.37 22.22 22.25 700,753 -0.12(-0.53%)
May 24, 2024 22.40 22.40 22.29 22.37 775,821 +0.08(+0.35%)
May 23, 2024 22.43 22.43 22.25 22.29 1,090,480 -0.06(-0.26%)
May 22, 2024 22.40 22.41 22.30 22.35 917,610 -0.04(-0.17%)
May 21, 2024 22.36 22.40 22.33 22.39 822,782 +0.06(+0.26%)
May 20, 2024 22.37 22.37 22.32 22.33 768,232 -0.02(-0.09%)
May 17, 2024 22.36 22.38 22.29 22.35 817,570 +0.04(+0.17%)
May 16, 2024 22.33 22.33 22.28 22.31 603,803 +0.00(+0.00%)
May 15, 2024 22.21 22.31 22.19 22.31 859,140 +0.13(+0.57%)
May 14, 2024 22.11 22.18 22.08 22.18 598,538 +0.09(+0.40%)
May 13, 2024 22.12 22.13 22.08 22.10 669,223 +0.00(+0.00%)
May 10, 2024 22.07 22.10 22.04 22.10 464,270 +0.03(+0.13%)
May 09, 2024 22.02 22.07 22.02 22.07 391,783 +0.01(+0.04%)
May 08, 2024 22.00 22.06 21.99 22.06 532,928 +0.03(+0.13%)
May 07, 2024 22.05 22.06 21.99 22.03 644,834 +0.01(+0.04%)
May 06, 2024 21.91 22.02 21.91 22.02 777,111 +0.12(+0.53%)
May 03, 2024 21.83 21.90 21.79 21.90 509,972 +0.16(+0.72%)
May 02, 2024 21.68 21.77 21.58 21.75 622,210 +0.16(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.