Canada markets closed

Simplify Volatility Premium ETF (SVOL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.15-0.10 (-0.45%)
At close: 04:00PM EDT
22.20 +0.05 (+0.23%)
After hours: 07:16PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202422.2622.2822.1322.1522.15659,122
Apr 29, 202422.1922.2822.1722.2522.25647,700
Apr 26, 202422.2822.2822.0722.1522.15492,100
Apr 25, 202422.0522.0821.8722.0522.05922,500
Apr 25, 20240.3 Dividend
Apr 24, 202422.4522.4722.3322.4422.14942,000
Apr 23, 202422.3522.4122.2922.4022.10721,300
Apr 22, 202421.9922.2521.9822.2221.92736,700
Apr 19, 202421.8522.0021.8021.8721.58599,900
Apr 18, 202422.0922.0921.8621.9421.65522,900
Apr 17, 202421.9022.0321.7722.0021.71522,400
Apr 16, 202421.8221.8921.6521.8421.55681,600
Apr 15, 202422.1722.1921.6521.8421.551,560,500
Apr 12, 202422.2022.2121.9622.0921.791,141,400
Apr 11, 202422.3522.3522.0922.2821.98791,200
Apr 10, 202422.4722.4722.1922.3122.011,670,000
Apr 09, 202422.5322.5522.3922.5522.25741,700
Apr 08, 202422.3822.5022.3722.4522.15745,300
Apr 05, 202422.4222.4622.3522.3722.07838,700
Apr 04, 202422.5622.5822.3522.4222.12628,100
Apr 03, 202422.5122.5322.4022.5322.23972,800
Apr 02, 202422.5722.5922.4522.5122.211,057,000
Apr 01, 202422.6922.6922.5522.6222.32993,400
Mar 28, 202422.7022.7222.6522.6622.36594,000
Mar 27, 202422.7122.7122.6022.7022.40755,700
Mar 26, 202422.6622.6722.6222.6522.35745,300
Mar 25, 202422.6522.6622.5922.6122.311,132,600
Mar 25, 20240.3 Dividend
Mar 22, 202422.8922.9222.8622.9022.30962,000
Mar 21, 202422.8922.8922.8322.8622.26740,100
Mar 20, 202422.7922.8622.7622.8622.26580,900
Mar 19, 202422.7222.7822.6622.7522.15673,500
Mar 18, 202422.6422.7022.6222.6822.08736,700
Mar 15, 202422.6422.6822.5222.6222.03601,200
Mar 14, 202422.8322.8322.5922.6922.09669,400
Mar 13, 202422.8122.8122.7522.8022.20498,800
Mar 12, 202422.6922.7722.6722.7722.17397,600
Mar 11, 202422.6522.7022.5722.6922.09653,200
Mar 08, 202422.7422.7522.5722.6422.04638,100
Mar 07, 202422.7822.7822.6522.6822.08577,000
Mar 06, 202422.7322.7622.6722.7122.11527,800
Mar 05, 202422.8022.8022.6322.6522.05964,700
Mar 04, 202422.8022.8122.7422.7622.16694,700
Mar 01, 202422.7522.8122.7422.7422.14662,000
Feb 29, 202422.7122.7522.6922.7522.15567,700
Feb 28, 202422.7222.7222.6722.7122.11632,800
Feb 27, 202422.6622.7322.6622.7122.11536,100
Feb 26, 202422.6922.7322.6522.6622.061,021,500
Feb 26, 20240.3 Dividend
Feb 23, 202422.8722.9522.8522.9122.02695,500
Feb 22, 202422.8422.9022.8022.8021.91923,300
Feb 21, 202422.7522.7822.7022.7521.86556,100
Feb 20, 202422.8422.8422.6822.7221.831,131,400
Feb 16, 202422.8222.8522.7422.8521.96536,600
Feb 15, 202422.7722.8022.7322.8021.91488,500
Feb 14, 202422.7922.8022.6422.7121.82439,900
Feb 13, 202422.7622.7622.5122.6821.79848,700
Feb 12, 202422.8722.9122.7722.7821.89588,300
Feb 09, 202422.9422.9422.8222.8421.95589,800
Feb 08, 202422.9122.9122.8022.9122.02369,000
Feb 07, 202422.8822.8922.8522.8922.00261,000
Feb 06, 202422.7022.8822.7022.8821.99294,800
Feb 05, 202422.6922.7922.6322.7821.89455,900
Feb 02, 202422.6722.7122.6222.6921.80429,700
Feb 01, 202422.7522.7522.6422.6821.79681,000
Jan 31, 202422.7322.7722.6422.6921.80599,700
Jan 30, 202422.7522.7922.7322.7721.88349,500
Jan 29, 202422.7522.7622.6722.7521.86595,400
Jan 26, 202422.7522.7522.6722.7521.86638,600
Jan 26, 20240.3 Dividend
Jan 25, 202422.9723.0022.9122.9721.78471,900
Jan 24, 202423.1423.1422.9522.9821.79617,800
Jan 23, 202423.0023.0923.0023.0921.90913,600
Jan 22, 202422.9522.9822.9022.9821.79579,400
Jan 19, 202422.9022.9022.7922.8821.70482,300
Jan 18, 202422.9022.9022.7422.7821.60459,300
Jan 17, 202422.8922.8922.6922.7821.60563,700
Jan 16, 202423.0023.0022.8322.9421.76513,200
Jan 12, 202423.0323.0622.9623.0421.85620,400
Jan 11, 202423.0223.0522.8923.0121.82341,800
Jan 10, 202422.9923.0122.9522.9921.80503,100
Jan 09, 202422.9322.9922.8622.9921.80387,700
Jan 08, 202422.7822.9022.7622.8721.69470,300
Jan 05, 202422.7522.8422.7122.7821.60284,900
Jan 04, 202422.7922.7922.6922.7721.60531,100
Jan 03, 202422.8022.8022.6322.7321.56401,600
Jan 02, 202422.7122.8222.6222.8221.641,032,000
Dec 29, 202322.8122.8122.7522.7821.60322,800
Dec 28, 202322.7822.8222.7622.8021.62364,800
Dec 27, 202322.6622.7822.6622.7821.60328,400
Dec 26, 202322.6822.7022.5922.6721.50639,400
Dec 26, 20230.308 Dividend
Dec 22, 202323.0023.0122.8322.9321.45456,500
Dec 21, 202322.8822.9722.8522.9221.45382,700
Dec 20, 202323.0423.0422.8322.8321.361,485,500
Dec 19, 202323.0723.0722.9723.0021.52419,400
Dec 18, 202323.1623.1623.0323.0721.59470,700
Dec 15, 202323.1723.1723.0823.1321.64412,400
Dec 14, 202323.1423.1823.0923.1821.69896,500
Dec 13, 202323.0023.1022.9323.1021.61498,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...