MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SVOL — Simplify Volatility Premium ETF
NYSE ArcaSimplify Volatility Premium ETF
$16.55
-0.07(-0.42%)
- O
- 16.51
- H
- 16.60
- L
- 16.50
- V
- 259.44K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$16.55
Period Return+0.67%
Period High$20.06
Period Low$15.06
Avg Daily Volume448.7K
Total Trading Days365
SVOL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $16.51 | $16.60 | $16.50 | $16.55 | $-0.07 | -0.42% | 259,437 | $16.55 | $16.50 $16.60 |
| Oct 6, 2026 | $16.45 | $16.64 | $16.45 | $16.62 | +$0.17 | +1.03% | 395,852 | $16.57 | $16.45 $16.64 |
| Oct 5, 2026 | $16.42 | $16.65 | $16.30 | $16.45 | +$0.03 | +0.18% | 559,682 | $16.51 | $16.30 $16.65 |
| Oct 2, 2026 | $16.50 | $16.50 | $16.29 | $16.42 | +$0.05 | +0.31% | 219,445 | $16.37 | $16.29 $16.50 |
| Oct 1, 2026 | $16.37 | $16.41 | $16.21 | $16.37 | +$0.00 | +0.00% | 412,172 | $16.32 | $16.21 $16.41 |
| Sep 30, 2026 | $16.29 | $16.54 | $16.25 | $16.37 | +$0.10 | +0.61% | 264,302 | $16.42 | $16.25 $16.54 |
| Sep 29, 2026 | $16.35 | $16.48 | $16.16 | $16.27 | $-0.07 | -0.43% | 406,112 | $16.27 | $16.16 $16.48 |
| Sep 28, 2026 | $16.49 | $16.56 | $16.30 | $16.34 | $-0.23 | -1.39% | 349,856 | $16.37 | $16.30 $16.56 |
| Sep 25, 2026 | $16.60 | $16.63 | $16.36 | $16.57 | $-0.25 | -1.49% | 343,644 | $16.52 | $16.36 $16.63 |
| Sep 24, 2026 | $16.85 | $16.87 | $16.78 | $16.82 | $-0.13 | -0.77% | 446,513 | $16.83 | $16.78 $16.87 |
| Sep 23, 2026 | $16.98 | $16.99 | $16.88 | $16.95 | +$0.00 | +0.00% | 476,109 | $16.94 | $16.88 $16.99 |
| Sep 22, 2026 | $16.82 | $16.99 | $16.82 | $16.95 | +$0.11 | +0.65% | 256,299 | $16.94 | $16.82 $16.99 |
| Sep 21, 2026 | $16.75 | $16.85 | $16.75 | $16.84 | +$0.14 | +0.84% | 247,183 | $16.82 | $16.75 $16.85 |
| Sep 18, 2026 | $16.78 | $16.88 | $16.70 | $16.70 | $-0.10 | -0.60% | 448,298 | $16.76 | $16.70 $16.88 |
| Sep 17, 2026 | $16.71 | $16.87 | $16.71 | $16.80 | +$0.17 | +1.02% | 312,365 | $16.81 | $16.71 $16.87 |
| Sep 16, 2026 | $16.80 | $16.85 | $16.52 | $16.63 | $-0.17 | -1.01% | 300,765 | $16.73 | $16.52 $16.85 |
| Sep 15, 2026 | $16.84 | $16.84 | $16.70 | $16.80 | $-0.03 | -0.18% | 277,103 | $16.79 | $16.70 $16.84 |
| Sep 14, 2026 | $16.70 | $16.83 | $16.61 | $16.83 | +$0.06 | +0.36% | 332,259 | $16.74 | $16.61 $16.83 |
| Sep 11, 2026 | $16.70 | $16.82 | $16.68 | $16.77 | +$0.15 | +0.90% | 385,776 | $16.77 | $16.68 $16.82 |
| Sep 10, 2026 | $16.53 | $16.68 | $16.52 | $16.62 | +$0.06 | +0.36% | 264,527 | $16.61 | $16.52 $16.68 |
| Sep 9, 2026 | $16.59 | $16.69 | $16.52 | $16.56 | +$0.04 | +0.24% | 299,370 | $16.63 | $16.52 $16.69 |
| Sep 8, 2026 | $16.63 | $16.67 | $16.50 | $16.52 | $-0.15 | -0.90% | 304,009 | $16.59 | $16.50 $16.67 |
| Sep 4, 2026 | $16.61 | $16.69 | $16.58 | $16.67 | +$0.01 | +0.06% | 298,001 | $16.63 | $16.58 $16.69 |
| Sep 3, 2026 | $16.57 | $16.68 | $16.56 | $16.66 | +$0.11 | +0.66% | 375,999 | $16.64 | $16.56 $16.68 |
| Sep 2, 2026 | $16.33 | $16.59 | $16.33 | $16.55 | +$0.18 | +1.10% | 369,548 | $16.53 | $16.33 $16.59 |
| Sep 1, 2026 | $16.35 | $16.50 | $16.35 | $16.37 | $-0.12 | -0.73% | 268,791 | $16.43 | $16.35 $16.50 |
| Aug 31, 2026 | $16.40 | $16.49 | $16.34 | $16.49 | +$0.13 | +0.79% | 430,153 | $16.42 | $16.34 $16.49 |
| Aug 28, 2026 | $16.43 | $16.44 | $16.32 | $16.36 | $-0.08 | -0.49% | 298,787 | $16.39 | $16.32 $16.44 |
| Aug 27, 2026 | $16.16 | $16.44 | $16.16 | $16.44 | +$0.21 | +1.29% | 343,150 | $16.33 | $16.16 $16.44 |
| Aug 26, 2026 | $16.23 | $16.26 | $16.16 | $16.23 | $-0.25 | -1.52% | 281,605 | $16.23 | $16.16 $16.26 |