Simplify Volatility Premium ETF (SVOL)

21.28Last Price

0.00 (0.00%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	21.16	21.28	21.01	21.28	458,297	21.28
2/03/2025	20.89	21.15	20.71	21.10	1,402,702	21.10
1/31/2025	21.42	21.54	21.17	21.23	1,662,173	21.23
1/30/2025	21.32	21.45	21.22	21.36	824,112	21.36
1/29/2025	21.30	21.34	21.11	21.27	553,902	21.27
1/28/2025	21.31	21.35	21.00	21.31	1,067,061	21.31
1/27/2025	21.27	21.40	21.12	21.40	991,561	21.13
1/24/2025	21.71	21.79	21.67	21.70	712,053	21.43
1/23/2025	21.55	21.72	21.54	21.68	788,066	21.41
1/22/2025	21.53	21.64	21.52	21.62	928,161	21.35
1/21/2025	21.34	21.55	21.34	21.49	1,137,920	21.22
1/17/2025	21.13	21.33	21.13	21.24	1,037,712	20.97
1/16/2025	21.05	21.16	21.02	21.10	813,162	20.83
1/15/2025	20.55	21.08	20.55	21.04	1,966,914	20.77
1/14/2025	20.32	20.48	20.10	20.31	994,510	20.05
1/13/2025	20.11	20.27	19.86	20.25	1,534,997	19.99
1/10/2025	20.65	20.65	20.18	20.30	1,781,088	20.04
1/08/2025	20.74	20.83	20.51	20.83	803,533	20.57
1/07/2025	21.20	21.28	20.68	20.76	1,145,426	20.50
1/06/2025	21.10	21.29	20.96	21.07	1,397,255	20.80
1/03/2025	20.78	21.09	20.77	20.96	1,487,400	20.70
1/02/2025	20.90	21.05	20.48	20.71	1,378,230	20.45
12/31/2024	20.94	0.00	20.94	20.79	0	20.53
12/30/2024	20.75	20.96	20.60	20.94	2,158,013	20.68
12/27/2024	21.30	21.30	20.84	21.06	1,103,453	20.79
12/26/2024	21.28	21.39	21.16	21.37	629,747	21.10
12/24/2024	21.04	21.37	21.03	21.37	579,246	21.10
12/23/2024	20.94	21.07	20.65	21.06	1,274,919	20.79
12/20/2024	20.40	21.15	20.32	21.08	1,802,311	20.56
12/19/2024	21.28	21.28	20.33	20.40	2,911,948	19.89
12/18/2024	21.60	21.68	20.72	20.73	1,539,324	20.22
12/17/2024	21.72	21.72	21.55	21.61	962,780	21.07
12/16/2024	21.71	21.77	21.69	21.73	799,217	21.19
12/13/2024	21.80	21.84	21.65	21.73	581,351	21.19
12/12/2024	21.90	21.90	21.73	21.77	503,398	21.23
12/11/2024	21.86	21.95	21.86	21.91	611,952	21.37
12/10/2024	21.85	21.88	21.80	21.81	593,707	21.27
12/09/2024	21.89	21.93	21.80	21.85	731,950	21.31
12/06/2024	21.88	21.92	21.86	21.90	553,118	21.36
12/05/2024	21.88	21.90	21.81	21.84	466,088	21.30
12/04/2024	21.82	21.92	21.82	21.91	919,435	21.37
12/03/2024	21.80	21.84	21.75	21.84	645,189	21.30
12/02/2024	21.66	21.83	21.66	21.79	1,113,704	21.25
11/29/2024	21.65	21.71	21.62	21.68	612,829	21.14
11/27/2024	21.66	21.70	21.64	21.66	558,381	21.12
11/26/2024	21.60	21.68	21.59	21.67	671,643	21.13
11/25/2024	21.69	21.70	21.52	21.62	1,107,916	21.08
11/22/2024	21.76	21.84	21.76	21.83	646,991	21.03
11/21/2024	21.75	21.79	21.64	21.76	753,130	20.96
11/20/2024	21.78	21.79	21.58	21.71	662,888	20.91
11/19/2024	21.71	21.77	21.61	21.77	622,038	20.97
11/18/2024	21.64	21.77	21.63	21.76	648,482	20.96
11/15/2024	21.82	21.82	21.54	21.62	1,083,253	20.82
11/14/2024	21.90	21.98	21.81	21.84	531,374	21.04
11/13/2024	21.86	21.98	21.85	21.93	664,471	21.12
11/12/2024	21.87	21.95	21.80	21.90	727,323	21.09
11/11/2024	21.86	21.95	21.86	21.91	767,450	21.10
11/08/2024	21.79	21.88	21.79	21.87	912,905	21.06
11/07/2024	21.62	21.80	21.62	21.80	1,184,275	21.00
11/06/2024	21.50	21.64	21.45	21.61	1,412,852	20.81
11/05/2024	21.00	21.27	21.00	21.27	546,923	20.49