Simplify Volatility Premium ETF (SVOL) Historical Stock Data
21.67 ↓0.29 (-1.32%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SVOL is down -0.12% a day on average. There have been 17 days where Simplify Volatility Premium ETF closed green and 13 days where SVOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 22.01 | 21.67 | ↓$0.34 (-1.54%) | 21.54 | 22.09 | 1.33M |
| 2024-09-05 | 21.88 | 21.96 | ↑$0.08 (0.37%) | 21.75 | 21.99 | 887.11K |
| 2024-09-04 | 22.06 | 21.80 | ↓$0.26 (-1.18%) | 21.72 | 22.20 | 1.61M |
| 2024-09-03 | 22.39 | 22.08 | ↓$0.31 (-1.38%) | 21.92 | 22.42 | 1.21M |
| 2024-08-30 | 22.30 | 22.41 | ↑$0.11 (0.49%) | 22.30 | 22.41 | 831.30K |
| 2024-08-29 | 22.28 | 22.28 | ↑$0.00 (0.00%) | 22.26 | 22.36 | 699.76K |
| 2024-08-28 | 22.38 | 22.22 | ↓$0.16 (-0.71%) | 22.17 | 22.38 | 1.13M |
| 2024-08-27 | 22.33 | 22.48 | ↑$0.15 (0.67%) | 22.22 | 22.48 | 0.95M |
| 2024-08-26 | 22.64 | 22.60 | ↓$0.04 (-0.18%) | 22.50 | 22.64 | 1.12M |
| 2024-08-23 | 22.50 | 22.58 | ↑$0.08 (0.36%) | 22.40 | 22.69 | 696.84K |
| 2024-08-21 | 22.52 | 22.44 | ↓$0.08 (-0.36%) | 22.37 | 22.52 | 822.97K |
| 2024-08-20 | 22.56 | 22.47 | ↓$0.09 (-0.40%) | 22.43 | 22.56 | 1.06M |
| 2024-08-19 | 22.54 | 22.57 | ↑$0.03 (0.13%) | 22.47 | 22.58 | 884.39K |
| 2024-08-16 | 22.56 | 22.54 | ↓$0.02 (-0.09%) | 22.46 | 22.56 | 873.23K |
| 2024-08-15 | 22.49 | 22.54 | ↑$0.05 (0.22%) | 22.45 | 22.57 | 872.82K |
| 2024-08-14 | 22.32 | 22.40 | ↑$0.08 (0.36%) | 22.26 | 22.45 | 1.09M |
| 2024-08-13 | 22.16 | 22.29 | ↑$0.13 (0.59%) | 22.06 | 22.29 | 1.04M |
| 2024-08-12 | 22.00 | 22.01 | ↑$0.01 (0.05%) | 21.85 | 22.20 | 1.07M |
| 2024-08-09 | 21.41 | 21.94 | ↑$0.53 (2.48%) | 21.33 | 21.95 | 842.08K |
| 2024-08-08 | 21.25 | 21.32 | ↑$0.07 (0.33%) | 21.08 | 21.39 | 835.51K |
| 2024-08-07 | 21.32 | 21.00 | ↓$0.32 (-1.50%) | 20.75 | 21.45 | 1.23M |
| 2024-08-06 | 20.74 | 21.02 | ↑$0.28 (1.35%) | 20.48 | 21.40 | 2.67M |
| 2024-08-05 | 19.81 | 20.05 | ↑$0.24 (1.21%) | 19.41 | 20.80 | 5.43M |
| 2024-08-02 | 21.90 | 21.32 | ↓$0.58 (-2.65%) | 21.29 | 21.90 | 3.87M |
| 2024-08-01 | 22.34 | 22.07 | ↓$0.27 (-1.21%) | 21.96 | 22.36 | 1.99M |
| 2024-07-31 | 22.30 | 22.32 | ↑$0.02 (0.09%) | 22.29 | 22.41 | 822.16K |
| 2024-07-30 | 22.33 | 22.20 | ↓$0.13 (-0.58%) | 22.08 | 22.34 | 0.97M |
| 2024-07-29 | 22.27 | 22.30 | ↑$0.03 (0.13%) | 22.18 | 22.30 | 0.93M |
| 2024-07-26 | 22.21 | 22.21 | ↑$0.00 (0.00%) | 22.11 | 22.21 | 1.22M |
| 2024-07-25 | 22.43 | 22.29 | ↓$0.14 (-0.62%) | 22.22 | 22.49 | 1.41M |
Create an account or log in to view more rows.
$SVOL Shorts talk the talk but cant walk the walk
$SVOL gets me every time lol
$SVOL BUY BUY BUY
$SVOL my lotto for earnings
$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