Simplify Volatility Premi... (SVOL)
AMEX: SVOL
· Real-Time Price · USD
17.98
-0.09 (-0.50%)
At close: Oct 03, 2025, 3:59 PM
18.01
0.17%
Pre-market: Oct 06, 2025, 05:01 AM EDT
SVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.00 | 18.15 | 17.92 | 18.01 | 18.01 | -0.33% | 417,229 |
| Oct 2, 2025 | 18.12 | 18.18 | 18.00 | 18.07 | 18.07 | -0.44% | 641,500 |
| Oct 1, 2025 | 17.86 | 18.15 | 17.86 | 18.15 | 18.15 | 0.83% | 313,946 |
| Sep 30, 2025 | 17.86 | 18.05 | 17.86 | 18.00 | 18.00 | -0.17% | 478,600 |
| Sep 29, 2025 | 18.00 | 18.14 | 17.92 | 18.03 | 18.03 | 0.22% | 642,563 |
| Sep 26, 2025 | 17.85 | 18.00 | 17.71 | 17.99 | 17.99 | 1.24% | 461,659 |
| Sep 25, 2025 | 17.81 | 17.89 | 17.65 | 17.77 | 17.77 | -2.31% | 261,256 |
| Sep 24, 2025 | 18.25 | 18.28 | 18.06 | 18.19 | 17.89 | 0.06% | 165,444 |
| Sep 23, 2025 | 18.40 | 18.40 | 18.10 | 18.18 | 17.88 | -0.66% | 230,900 |
| Sep 22, 2025 | 18.20 | 18.37 | 18.20 | 18.30 | 18.00 | 0.00% | 250,502 |
| Sep 19, 2025 | 18.37 | 18.37 | 18.22 | 18.30 | 18.00 | -0.16% | 337,300 |
| Sep 18, 2025 | 18.25 | 18.41 | 18.25 | 18.33 | 18.03 | 0.94% | 432,800 |
| Sep 17, 2025 | 18.12 | 18.32 | 18.04 | 18.16 | 17.86 | 0.33% | 485,836 |
| Sep 16, 2025 | 18.16 | 18.19 | 18.07 | 18.10 | 17.80 | -0.55% | 265,139 |
| Sep 15, 2025 | 18.06 | 18.23 | 18.06 | 18.20 | 17.90 | 0.61% | 348,725 |
| Sep 12, 2025 | 17.88 | 18.18 | 17.88 | 18.09 | 17.79 | 0.33% | 370,364 |
| Sep 11, 2025 | 17.75 | 18.10 | 17.75 | 18.03 | 17.73 | 1.01% | 498,546 |
| Sep 10, 2025 | 17.84 | 17.93 | 17.75 | 17.85 | 17.56 | 0.28% | 324,419 |
| Sep 9, 2025 | 17.66 | 17.82 | 17.60 | 17.80 | 17.51 | 0.51% | 318,387 |
| Sep 8, 2025 | 17.54 | 17.78 | 17.54 | 17.71 | 17.42 | 1.03% | 321,230 |
Page 1 of 56