Dark

SVOL
Simplify Volatility Premium ETF
stock NYSE ETF

At Close

May 9, 2025 3:59:30 PM EDT

16.31USD-0.488%(-0.08)370,975

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:06:30 AM EDT

16.48USD+0.549%(+0.09)5,636

After-hours

May 9, 2025 4:02:30 PM EDT

16.33USD+0.123%(+0.02)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	16.48	16.550000	16.2001	16.32	-0.427%	370,975	0.000%
2025-05-08	16.50	16.980000	16.2800	16.39	+0.738%	587,458	-0.427%
2025-05-07	16.20	16.410000	15.9200	16.27	+0.123%	610,527	+0.307%
2025-05-06	16.33	16.565000	16.1100	16.25	-2.636%	571,189	+0.431%
2025-05-05	17.25	17.258700	16.6100	16.69	-3.970%	508,111	-2.217%
2025-05-02	17.07	17.643000	17.0194	17.38	+4.762%	928,522	-6.099%
2025-05-01	16.76	17.560000	16.5600	16.59	+0.121%	1,497,448	-1.627%
2025-04-30	16.31	16.670000	15.9200	16.57	+0.060%	691,488	-1.509%
2025-04-29	16.19	16.780000	16.1100	16.56	+0.730%	447,311	-1.449%
2025-04-28	16.39	16.655000	16.0200	16.44	0.000%	669,565	-0.730%
2025-04-25	16.34	16.550000	16.0800	16.44	-0.424%	433,417	-0.730%
2025-04-24	15.80	16.630000	15.6200	16.51	+3.902%	571,028	-1.151%
2025-04-23	15.94	16.770000	15.7891	15.89	+3.585%	807,804	+2.706%
2025-04-22	14.93	15.490000	14.9101	15.34	+4.425%	593,507	+6.389%
2025-04-21	15.29	15.290000	14.4000	14.69	-5.773%	760,681	+11.096%
2025-04-17	15.68	15.810000	15.4500	15.59	+0.581%	288,433	+4.682%
2025-04-16	15.96	16.080000	15.2200	15.50	-4.791%	696,787	+5.290%
2025-04-15	16.25	16.539900	16.2120	16.28	+0.680%	455,245	+0.246%
2025-04-14	16.21	16.415100	15.7900	16.17	+2.667%	1,096,532	+0.928%
2025-04-11	15.13	15.870000	14.7700	15.75	+2.941%	1,214,426	+3.619%
2025-04-10	16.13	16.140000	14.5000	15.30	-8.053%	1,469,963	+6.667%
2025-04-09	13.95	17.030000	13.9500	16.64	+19.112%	3,218,021	-1.923%
2025-04-08	15.80	15.909000	13.5500	13.97	-6.179%	2,151,573	+16.822%
2025-04-07	14.49	16.020000	13.1800	14.89	-4.612%	3,881,492	+9.604%
2025-04-04	16.80	16.830000	15.3700	15.61	-9.297%	3,679,661	+4.548%
2025-04-03	17.75	17.830000	17.1700	17.21	-7.274%	1,890,412	-5.171%
2025-04-02	18.12	18.655000	18.0137	18.56	+1.365%	763,625	-12.069%
2025-04-01	18.05	18.435000	17.9650	18.31	+0.715%	640,788	-10.868%
2025-03-31	17.73	18.240000	17.5300	18.18	+0.609%	1,419,887	-10.231%
2025-03-28	18.59	18.640000	18.0239	18.07	-3.214%	846,917	-9.685%
2025-03-27	18.71	18.850100	18.5500	18.67	-0.586%	644,997	-12.587%
2025-03-26	19.19	19.190000	18.6860	18.78	-3.494%	655,245	-13.099%
2025-03-25	19.38	19.480000	19.3500	19.46	+0.413%	684,568	-16.136%
2025-03-24	19.13	19.396700	19.1100	19.38	+2.757%	956,013	-15.789%
2025-03-21	18.70	18.875000	18.5100	18.86	+0.053%	565,961	-13.468%
2025-03-20	18.73	19.125000	18.7080	18.85	+0.053%	513,292	-13.422%
2025-03-19	18.53	19.044400	18.4801	18.84	+1.783%	857,513	-13.376%
2025-03-18	18.74	18.740000	18.3400	18.51	-1.227%	675,257	-11.831%
2025-03-17	18.36	18.865000	18.3300	18.74	+2.070%	925,738	-12.914%
2025-03-14	18.07	18.440000	18.0600	18.36	+2.455%	1,530,582	-11.111%
2025-03-13	18.25	18.280000	17.8250	17.92	-1.808%	1,459,487	-8.929%
2025-03-12	18.50	18.500000	18.0300	18.25	0.000%	1,614,514	-10.575%
2025-03-11	18.55	18.570000	17.9800	18.25	-1.776%	2,523,550	-10.575%
2025-03-10	19.11	19.160000	18.3047	18.58	-4.375%	2,686,482	-12.164%
2025-03-07	19.25	19.500000	18.8799	19.43	+0.988%	2,024,506	-16.006%
2025-03-06	19.77	19.800000	19.1349	19.24	-3.462%	1,782,588	-15.177%
2025-03-05	19.89	20.000000	19.3600	19.93	+1.373%	1,350,067	-18.113%
2025-03-04	19.93	20.070000	19.2368	19.66	-1.651%	2,962,678	-16.989%
2025-03-03	20.65	20.750000	19.8300	19.99	-3.008%	1,457,341	-18.359%
2025-02-28	20.30	20.620000	20.0968	20.61	+1.778%	1,606,148	-20.815%
2025-02-27	20.89	20.900000	20.2500	20.25	-2.504%	1,145,347	-19.407%
2025-02-26	20.75	20.935000	20.5900	20.77	+0.435%	1,216,658	-21.425%
2025-02-25	20.84	20.870000	20.4386	20.68	-1.944%	1,629,028	-21.083%
2025-02-24	21.30	21.340000	20.9700	21.09	-0.142%	1,016,756	-22.617%
2025-02-21	21.55	21.550000	21.1039	21.12	-1.995%	1,108,117	-22.727%
2025-02-20	21.55	21.570000	21.3826	21.55	-0.139%	576,007	-24.269%
2025-02-19	21.41	21.580000	21.4100	21.58	+0.466%	610,174	-24.374%
2025-02-18	21.50	21.565000	21.3950	21.48	-0.093%	816,239	-24.022%
2025-02-14	21.47	21.528400	21.3501	21.50	+0.327%	822,338	-24.093%
2025-02-13	21.27	21.480000	21.2700	21.43	+0.800%	703,901	-23.845%
2025-02-12	21.24	21.277175	21.1200	21.26	-0.328%	540,859	-23.236%
2025-02-11	21.39	21.390000	21.2600	21.33	-0.327%	625,529	-23.488%
2025-02-10	21.32	21.448000	21.3200	21.40	+1.039%	552,202	-23.738%
2025-02-07	21.45	21.530000	21.1700	21.18	-1.213%	729,393	-22.946%
2025-02-06	21.40	21.460000	21.3115	21.44	+0.281%	484,944	-23.881%
2025-02-05	21.22	21.395000	21.1500	21.38	+0.470%	837,231	-23.667%
2025-02-04	21.16	21.280000	21.0120	21.28	+0.853%	458,398	-23.308%
2025-02-03	20.89	21.150000	20.7113	21.10	-0.612%	1,402,181	-22.654%
2025-01-31	21.42	21.535000	21.1700	21.23	-0.609%	1,654,347	-23.128%
2025-01-30	21.32	21.450000	21.2201	21.36	+0.423%	825,065	-23.596%
2025-01-29	21.30	21.339900	21.1136	21.27	-0.188%	554,858	-23.272%
2025-01-28	21.31	21.347800	21.0020	21.31	-0.421%	1,067,536	-23.416%
2025-01-27	21.27	21.400000	21.1201	21.40	-1.382%	991,869	-23.738%
2025-01-24	21.71	21.790000	21.6700	21.70	+0.092%	712,053	-24.793%
2025-01-23	21.55	21.720000	21.5400	21.68	+0.278%	788,163	-24.723%
2025-01-22	21.53	21.640000	21.5200	21.62	+0.605%	929,591	-24.514%
2025-01-21	21.34	21.550000	21.3400	21.49	+1.177%	1,138,252	-24.058%
2025-01-17	21.13	21.330000	21.1300	21.24	+0.664%	1,037,712	-23.164%
2025-01-16	21.05	21.160000	21.0200	21.10	+0.285%	813,417	-22.654%
2025-01-15	20.55	21.080000	20.5500	21.04	+3.594%	1,970,114	-22.433%
2025-01-14	20.32	20.475000	20.1000	20.31	+0.296%	995,750	-19.645%
2025-01-13	20.11	20.275000	19.8602	20.25	-0.246%	1,541,186	-19.407%
2025-01-10	20.65	20.650000	20.1800	20.30	-2.544%	1,781,088	-19.606%
2025-01-08	20.74	20.830000	20.5100	20.83	+0.337%	803,533	-21.651%
2025-01-07	21.20	21.280000	20.6850	20.76	-1.471%	1,145,827	-21.387%
2025-01-06	21.10	21.285000	20.9601	21.07	+0.525%	1,397,642	-22.544%
2025-01-03	20.78	21.095000	20.7700	20.96	+1.207%	1,487,400	-22.137%
2025-01-02	20.90	21.049213	20.4800	20.71	-0.385%	1,379,013	-21.197%
2024-12-31	20.76	21.040000	20.7600	20.79	-0.716%	1,398,299	-21.501%
2024-12-30	20.75	20.960000	20.6010	20.94	-0.570%	2,158,761	-22.063%
2024-12-27	21.30	21.300000	20.8400	21.06	-1.451%	1,103,453	-22.507%
2024-12-26	21.28	21.389900	21.1600	21.37	0.000%	629,749	-23.631%
2024-12-24	21.04	21.370000	21.0303	21.37	+1.472%	574,246	-23.631%
2024-12-23	20.94	21.070000	20.6520	21.06	-0.095%	1,276,922	-22.507%
2024-12-20	20.40	21.150000	20.3200	21.08	+3.333%	1,802,311	-22.581%
2024-12-19	21.28	21.280000	20.3252	20.40	-1.592%	2,920,875	-20.000%
2024-12-18	21.60	21.677000	20.7200	20.73	-4.072%	1,542,878	-21.274%
2024-12-17	21.72	21.720000	21.5500	21.61	-0.552%	963,549	-24.479%
2024-12-16	21.71	21.770000	21.6900	21.73	0.000%	799,677	-24.896%
2024-12-13	21.80	21.838400	21.6500	21.73	-0.184%	581,351	-24.896%
2024-12-12	21.90	21.900000	21.7300	21.77	-0.639%	505,977	-25.034%
2024-12-11	21.86	21.950000	21.8600	21.91	+0.459%	612,201	-25.513%
2024-12-10	21.85	21.879900	21.8000	21.81	-0.183%	593,884	-25.172%
2024-12-09	21.89	21.929900	21.8000	21.85	-0.228%	733,271	-25.309%
2024-12-06	21.88	21.920000	21.8614	21.90	+0.275%	553,118	-25.479%
2024-12-05	21.88	21.900000	21.8100	21.84	-0.319%	472,321	-25.275%
2024-12-04	21.82	21.920000	21.8200	21.91	+0.321%	912,067	-25.513%
2024-12-03	21.80	21.840000	21.7501	21.84	+0.229%	646,036	-25.275%
2024-12-02	21.66	21.830000	21.6600	21.79	+0.507%	1,113,996	-25.103%
2024-11-29	21.65	21.710000	21.6202	21.68	+0.092%	612,829	-24.723%
2024-11-27	21.66	21.700000	21.6400	21.66	-0.046%	558,381	-24.654%
2024-11-26	21.60	21.680000	21.5900	21.67	+0.231%	672,002	-24.689%
2024-11-25	21.69	21.695000	21.5250	21.62	-0.962%	1,108,135	-24.514%
2024-11-22	21.76	21.840000	21.7600	21.83	+0.322%	646,991	-25.240%
2024-11-21	21.75	21.790000	21.6350	21.76	+0.230%	753,142	-25.000%
2024-11-20	21.78	21.785000	21.5817	21.71	-0.276%	663,291	-24.827%
2024-11-19	21.71	21.770000	21.6057	21.77	+0.046%	622,134	-25.034%
2024-11-18	21.64	21.775000	21.6300	21.76	+0.648%	648,540	-25.000%
2024-11-15	21.82	21.820000	21.5400	21.62	-1.007%	1,083,253	-24.514%
2024-11-14	21.90	21.980000	21.8116	21.84	-0.410%	532,316	-25.275%
2024-11-13	21.86	21.980000	21.8500	21.93	+0.137%	664,422	-25.581%
2024-11-12	21.87	21.950000	21.8000	21.90	-0.046%	743,655	-25.479%
2024-11-11	21.86	21.950000	21.8600	21.91	+0.183%	768,191	-25.513%
2024-11-08	21.79	21.880000	21.7850	21.87	+0.321%	912,905	-25.377%
2024-11-07	21.62	21.800000	21.6200	21.80	+0.879%	1,186,147	-25.138%
2024-11-06	21.50	21.640000	21.4500	21.61	+1.598%	1,414,689	-24.479%
2024-11-05	21.00	21.270000	21.0000	21.27	+1.238%	548,914	-23.272%
2024-11-04	20.91	21.050000	20.8800	21.01	+0.526%	1,083,789	-22.323%
2024-11-01	21.00	21.050000	20.9000	20.90	+0.048%	857,071	-21.914%
2024-10-31	21.11	21.130000	20.8750	20.89	-1.323%	1,212,554	-21.876%
2024-10-30	21.29	21.290000	21.1500	21.17	-0.564%	779,466	-22.910%
2024-10-29	21.30	21.309700	21.1800	21.29	+0.047%	856,265	-23.344%
2024-10-28	21.20	21.290000	21.2000	21.28	-0.421%	1,215,902	-23.308%
2024-10-25	21.50	21.620000	21.3300	21.37	-0.605%	797,286	-23.631%
2024-10-24	21.54	21.545000	21.3300	21.50	+0.140%	1,029,262	-24.093%
2024-10-23	21.61	21.705000	21.3601	21.47	-1.287%	1,096,050	-23.987%
2024-10-22	21.68	21.750000	21.6101	21.75	+0.230%	571,596	-24.966%
2024-10-21	21.78	21.819200	21.6250	21.70	-0.641%	665,466	-24.793%
2024-10-18	21.72	21.850000	21.7001	21.84	+0.645%	570,295	-25.275%
2024-10-17	21.76	21.760000	21.6600	21.70	0.000%	582,345	-24.793%
2024-10-16	21.67	21.745000	21.6250	21.70	+0.277%	562,655	-24.793%
2024-10-15	21.72	21.830000	21.6150	21.64	-0.322%	1,136,586	-24.584%
2024-10-14	21.60	21.740000	21.5900	21.71	+0.556%	576,866	-24.827%
2024-10-11	21.48	21.610000	21.4800	21.59	+0.372%	799,378	-24.409%
2024-10-10	21.50	21.530000	21.4500	21.51	-0.232%	551,676	-24.128%
2024-10-09	21.48	21.590000	21.4601	21.56	+0.093%	1,157,599	-24.304%
2024-10-08	21.40	21.560000	21.4000	21.54	+0.937%	783,864	-24.234%
2024-10-07	21.60	21.630000	21.3200	21.34	-1.750%	1,302,821	-23.524%
2024-10-04	21.71	21.720000	21.5900	21.72	+0.416%	966,429	-24.862%
2024-10-03	21.78	21.780000	21.6150	21.63	-0.825%	814,434	-24.549%
2024-10-02	21.78	21.815000	21.6400	21.81	+0.230%	786,611	-25.172%
2024-10-01	21.92	22.020000	21.7100	21.76	-0.911%	1,343,786	-25.000%
2024-09-30	21.91	22.015000	21.8500	21.96	-0.046%	1,136,188	-25.683%
2024-09-27	22.10	22.100000	21.9350	21.97	-0.543%	810,478	-25.717%
2024-09-26	22.10	22.120100	22.0118	22.09	+0.091%	858,016	-26.120%
2024-09-25	22.18	22.210000	22.0500	22.07	-1.693%	1,064,493	-26.053%
2024-09-24	22.45	22.459700	22.3099	22.45	+0.089%	1,400,513	-27.305%
2024-09-23	22.47	22.480000	22.3725	22.43	+0.045%	1,068,850	-27.240%
2024-09-20	22.35	22.456700	22.3300	22.42	+0.224%	1,003,692	-27.208%
2024-09-19	22.33	22.390000	22.3000	22.37	+0.630%	940,326	-27.045%
2024-09-18	22.22	22.370000	22.1218	22.23	+0.225%	743,080	-26.586%
2024-09-17	22.26	22.270000	22.1001	22.18	-0.315%	759,893	-26.420%
2024-09-16	22.22	22.265000	22.1600	22.25	+0.045%	673,049	-26.652%
2024-09-13	22.23	22.340000	22.2000	22.24	-0.045%	828,557	-26.619%
2024-09-12	22.23	22.250000	22.0840	22.25	+0.316%	698,699	-26.652%
2024-09-11	22.06	22.200000	21.7500	22.18	+0.590%	683,154	-26.420%
2024-09-10	22.00	22.050000	21.7800	22.05	+0.501%	527,215	-25.986%
2024-09-09	21.80	21.970000	21.6900	21.94	+1.246%	958,875	-25.615%
2024-09-06	22.01	22.090000	21.5350	21.67	-1.321%	1,338,197	-24.689%
2024-09-05	21.88	21.985000	21.7500	21.96	+0.734%	913,465	-25.683%
2024-09-04	22.06	22.198000	21.7200	21.80	-1.268%	1,614,487	-25.138%
2024-09-03	22.39	22.415000	21.9200	22.08	-1.473%	1,218,089	-26.087%
2024-08-30	22.30	22.410000	22.3000	22.41	+0.583%	834,319	-27.175%
2024-08-29	22.28	22.357200	22.2601	22.28	+0.270%	713,579	-26.750%
2024-08-28	22.38	22.380000	22.1700	22.22	-1.157%	1,136,366	-26.553%
2024-08-27	22.33	22.480000	22.2101	22.48	-0.531%	998,458	-27.402%
2024-08-26	22.64	22.640000	22.5000	22.60	+0.089%	1,126,116	-27.788%
2024-08-23	22.50	22.690000	22.4000	22.58	+1.165%	702,136	-27.724%
2024-08-22	22.48	22.480000	22.3100	22.32	-0.535%	1,000,102	-26.882%
2024-08-21	22.52	22.520000	22.3700	22.44	-0.134%	826,304	-27.273%
2024-08-20	22.56	22.560000	22.4250	22.47	-0.443%	1,074,390	-27.370%
2024-08-19	22.54	22.580000	22.4701	22.57	+0.133%	886,839	-27.692%
2024-08-16	22.56	22.560000	22.4600	22.54	0.000%	894,437	-27.595%
2024-08-15	22.49	22.568000	22.4500	22.54	+0.625%	876,007	-27.595%
2024-08-14	22.32	22.450000	22.2600	22.40	+0.493%	1,095,354	-27.143%
2024-08-13	22.16	22.290000	22.0600	22.29	+1.272%	1,041,959	-26.783%
2024-08-12	22.00	22.200000	21.8500	22.01	+0.319%	1,073,147	-25.852%
2024-08-09	21.41	21.950000	21.3290	21.94	+2.908%	859,521	-25.615%
2024-08-08	21.25	21.392000	21.0825	21.32	+1.524%	837,597	-23.452%
2024-08-07	21.32	21.445200	20.7400	21.00	-0.095%	1,256,365	-22.286%
2024-08-06	20.74	21.400000	20.4812	21.02	+4.838%	2,672,095	-22.360%
2024-08-05	19.81	20.795000	19.4100	20.05	-5.957%	5,456,881	-18.603%
2024-08-02	21.90	21.900000	21.2910	21.32	-3.398%	3,894,662	-23.452%
2024-08-01	22.34	22.360000	21.9600	22.07	-1.120%	2,004,053	-26.053%
2024-07-31	22.30	22.405000	22.2900	22.32	+0.541%	823,953	-26.882%
2024-07-30	22.33	22.340000	22.0800	22.20	-0.448%	989,381	-26.486%
2024-07-29	22.27	22.300000	22.1800	22.30	+0.405%	930,893	-26.816%
2024-07-26	22.21	22.220000	22.1100	22.21	-0.359%	1,225,494	-26.520%
2024-07-25	22.43	22.485000	22.2200	22.29	-0.179%	1,410,402	-26.783%
2024-07-24	22.66	22.660000	22.3100	22.33	-1.630%	1,467,777	-26.914%
2024-07-23	22.73	22.730000	22.6500	22.70	+0.132%	1,128,318	-28.106%
2024-07-22	22.62	22.680000	22.5500	22.67	+0.666%	946,924	-28.011%
2024-07-19	22.63	22.630000	22.4700	22.52	-0.354%	1,153,288	-27.531%
2024-07-18	22.72	22.720400	22.5514	22.60	-0.397%	1,646,355	-27.788%
2024-07-17	22.75	22.760000	22.6500	22.69	-0.439%	1,250,440	-28.074%
2024-07-16	22.77	22.790000	22.7500	22.79	+0.220%	681,038	-28.390%
2024-07-15	22.81	22.830000	22.7400	22.74	-0.307%	813,736	-28.232%
2024-07-12	22.79	22.840000	22.7700	22.81	+0.352%	586,341	-28.452%
2024-07-11	22.80	22.800000	22.7000	22.73	-0.088%	624,209	-28.201%
2024-07-10	22.73	22.760000	22.7000	22.75	+0.220%	603,562	-28.264%
2024-07-09	22.75	22.750000	22.6900	22.70	-0.044%	639,278	-28.106%
2024-07-08	22.67	22.730000	22.6700	22.71	+0.221%	715,444	-28.137%
2024-07-05	22.64	22.670000	22.6200	22.66	+0.088%	699,500	-27.979%
2024-07-03	22.63	22.640000	22.6100	22.64	+0.177%	383,664	-27.915%
2024-07-02	22.54	22.600000	22.5400	22.60	+0.311%	490,001	-27.788%
2024-07-01	22.52	22.530000	22.4400	22.53	+0.312%	1,629,073	-27.563%
2024-06-28	22.52	22.540000	22.4600	22.46	-0.266%	693,994	-27.337%
2024-06-27	22.49	22.520000	22.4900	22.52	+0.133%	388,943	-27.531%
2024-06-26	22.50	22.510000	22.4400	22.49	-0.133%	531,078	-27.434%
2024-06-25	22.57	22.575000	22.4300	22.52	-1.011%	1,106,072	-27.531%
2024-06-24	22.70	22.760000	22.6900	22.75	+0.220%	1,071,827	-28.264%
2024-06-21	22.66	22.719900	22.6150	22.70	+0.177%	1,034,698	-28.106%
2024-06-20	22.74	22.755000	22.6109	22.66	-0.352%	1,226,116	-27.979%
2024-06-18	22.75	22.770000	22.7000	22.74	+0.088%	767,583	-28.232%
2024-06-17	22.71	22.740000	22.6600	22.72	+0.088%	1,386,385	-28.169%
2024-06-14	22.77	22.770000	22.6500	22.70	-0.307%	737,684	-28.106%
2024-06-13	22.75	22.770000	22.7000	22.77	+0.044%	556,239	-28.327%
2024-06-12	22.76	22.770000	22.7100	22.76	+0.220%	420,034	-28.295%
2024-06-11	22.70	22.710000	22.6300	22.71	+0.044%	405,294	-28.137%
2024-06-10	22.68	22.700000	22.6500	22.70	0.000%	516,998	-28.106%
2024-06-07	22.68	22.710000	22.6501	22.70	+0.088%	592,801	-28.106%
2024-06-06	22.69	22.695900	22.6500	22.68	+0.044%	458,428	-28.042%
2024-06-05	22.64	22.680000	22.5800	22.67	+0.177%	641,390	-28.011%
2024-06-04	22.58	22.630000	22.5401	22.63	+0.133%	526,362	-27.883%
2024-06-03	22.61	22.610000	22.4850	22.60	+0.222%	1,207,770	-27.788%
2024-05-31	22.54	22.560000	22.4006	22.55	+0.490%	840,581	-27.627%
2024-05-30	22.44	22.480000	22.3750	22.44	-0.089%	616,299	-27.273%
2024-05-29	22.50	22.530000	22.4200	22.46	-0.399%	950,587	-27.337%
2024-05-28	22.64	22.670000	22.5200	22.55	-0.529%	691,727	-27.627%
2024-05-24	22.70	22.700000	22.5900	22.67	-0.961%	765,591	-28.011%
2024-05-23	23.03	23.030000	22.8501	22.89	-0.261%	1,062,178	-28.702%
2024-05-22	23.00	23.015000	22.9000	22.95	-0.174%	894,181	-28.889%
2024-05-21	22.96	22.999900	22.9300	22.99	+0.262%	801,478	-29.013%
2024-05-20	22.97	22.970000	22.9200	22.93	-0.087%	749,981	-28.827%
2024-05-17	22.96	22.979400	22.8900	22.95	+0.175%	796,215	-28.889%
2024-05-16	22.93	22.930000	22.8800	22.91	0.000%	588,139	-28.765%
2024-05-15	22.81	22.910000	22.7820	22.91	+0.571%	837,013	-28.765%
2024-05-14	22.70	22.780000	22.6700	22.78	+0.397%	583,476	-28.358%
2024-05-13	22.71	22.720000	22.6700	22.69	0.000%	651,766	-28.074%
2024-05-10	22.66	22.690000	22.6311	22.69	+0.132%	452,144	-28.074%
2024-05-09	22.61	22.660000	22.6100	22.66	+0.044%	381,840	-27.979%
2024-05-08	22.59	22.650000	22.5811	22.65	+0.133%	519,057	-27.947%
2024-05-07	22.64	22.647400	22.5800	22.62	+0.044%	628,038	-27.851%
2024-05-06	22.50	22.610000	22.5000	22.61	+0.534%	759,024	-27.820%
2024-05-03	22.42	22.490000	22.3700	22.49	+0.717%	496,652	-27.434%
2024-05-02	22.26	22.355000	22.1550	22.33	+0.722%	606,273	-26.914%
2024-05-01	22.12	22.320000	22.0800	22.17	+0.090%	680,795	-26.387%
2024-04-30	22.26	22.280000	22.1300	22.15	-0.449%	669,847	-26.321%
2024-04-29	22.19	22.280000	22.1700	22.25	+0.451%	647,687	-26.652%
2024-04-26	22.28	22.280000	22.0724	22.15	+0.454%	493,160	-26.321%
2024-04-25	22.05	22.080000	21.8700	22.05	-1.738%	922,580	-25.986%
2024-04-24	22.45	22.470000	22.3350	22.44	+0.179%	942,043	-27.273%
2024-04-23	22.35	22.410000	22.2900	22.40	+0.810%	721,274	-27.143%
2024-04-22	21.99	22.250000	21.9800	22.22	+1.600%	736,667	-26.553%
2024-04-19	21.85	22.000000	21.8000	21.87	-0.319%	610,430	-25.377%
2024-04-18	22.09	22.090000	21.8600	21.94	-0.273%	522,953	-25.615%
2024-04-17	21.90	22.030000	21.7750	22.00	+0.733%	522,411	-25.818%
2024-04-16	21.82	21.890000	21.6500	21.84	0.000%	681,781	-25.275%
2024-04-15	22.17	22.190000	21.6500	21.84	-1.132%	1,560,506	-25.275%
2024-04-12	22.20	22.207700	21.9600	22.09	-0.853%	1,141,743	-26.120%
2024-04-11	22.35	22.350000	22.0901	22.28	-0.134%	791,241	-26.750%
2024-04-10	22.47	22.470000	22.1900	22.31	-1.064%	1,669,959	-26.849%
2024-04-09	22.53	22.550000	22.3917	22.55	+0.445%	741,739	-27.627%
2024-04-08	22.38	22.500000	22.3700	22.45	+0.358%	745,254	-27.305%
2024-04-05	22.42	22.460000	22.3500	22.37	-0.223%	839,267	-27.045%
2024-04-04	22.56	22.580000	22.3537	22.42	-0.488%	628,090	-27.208%
2024-04-03	22.51	22.530000	22.4000	22.53	+0.089%	972,847	-27.563%
2024-04-02	22.57	22.590000	22.4500	22.51	-0.486%	1,056,967	-27.499%
2024-04-01	22.69	22.690000	22.5500	22.62	-0.177%	993,372	-27.851%
2024-03-28	22.70	22.720000	22.6500	22.66	-0.176%	594,066	-27.979%
2024-03-27	22.71	22.710000	22.6000	22.70	+0.221%	755,674	-28.106%
2024-03-26	22.66	22.670000	22.6200	22.65	+0.177%	745,295	-27.947%
2024-03-25	22.65	22.660000	22.5900	22.61	-1.266%	1,132,718	-27.820%
2024-03-22	22.89	22.920000	22.8600	22.90	+0.175%	963,466	-28.734%
2024-03-21	22.89	22.890000	22.8300	22.86	0.000%	740,136	-28.609%
2024-03-20	22.79	22.860000	22.7600	22.86	+0.484%	580,900	-28.609%
2024-03-19	22.72	22.780000	22.6601	22.75	+0.309%	673,491	-28.264%
2024-03-18	22.64	22.700000	22.6200	22.68	+0.265%	736,790	-28.042%
2024-03-15	22.64	22.679900	22.5250	22.62	-0.309%	601,422	-27.851%
2024-03-14	22.83	22.830000	22.5900	22.69	-0.482%	669,405	-28.074%
2024-03-13	22.81	22.810000	22.7500	22.80	+0.132%	498,810	-28.421%
2024-03-12	22.69	22.770000	22.6659	22.77	+0.353%	397,558	-28.327%
2024-03-11	22.65	22.705000	22.5700	22.69	+0.221%	653,193	-28.074%
2024-03-08	22.74	22.745000	22.5700	22.64	-0.176%	640,718	-27.915%
2024-03-07	22.78	22.780000	22.6500	22.68	-0.132%	577,448	-28.042%
2024-03-06	22.73	22.759900	22.6700	22.71	+0.265%	527,797	-28.137%
2024-03-05	22.80	22.800000	22.6300	22.65	-0.483%	964,802	-27.947%
2024-03-04	22.80	22.810000	22.7400	22.76	+0.088%	694,680	-28.295%
2024-03-01	22.75	22.809500	22.7350	22.74	-0.044%	662,004	-28.232%
2024-02-29	22.71	22.750000	22.6900	22.75	+0.176%	567,749	-28.264%
2024-02-28	22.72	22.720000	22.6705	22.71	0.000%	632,770	-28.137%
2024-02-27	22.66	22.730000	22.6600	22.71	+0.221%	536,124	-28.137%
2024-02-26	22.69	22.730000	22.6500	22.66	-1.091%	1,021,470	-27.979%
2024-02-23	22.87	22.950000	22.8502	22.91	+0.482%	695,512	-28.765%
2024-02-22	22.84	22.900000	22.8000	22.80	+0.220%	923,286	-28.421%
2024-02-21	22.75	22.780000	22.7000	22.75	+0.132%	556,056	-28.264%
2024-02-20	22.84	22.840000	22.6850	22.72	-0.569%	1,131,362	-28.169%
2024-02-16	22.82	22.850000	22.7350	22.85	+0.219%	536,839	-28.578%
2024-02-15	22.77	22.800000	22.7277	22.80	+0.396%	488,657	-28.421%
2024-02-14	22.79	22.800000	22.6400	22.71	+0.132%	439,960	-28.137%
2024-02-13	22.76	22.760000	22.5100	22.68	-0.439%	848,749	-28.042%
2024-02-12	22.87	22.910000	22.7700	22.78	-0.263%	588,293	-28.358%
2024-02-09	22.94	22.940000	22.8205	22.84	-0.306%	589,857	-28.546%
2024-02-08	22.91	22.910000	22.8016	22.91	+0.087%	369,000	-28.765%
2024-02-07	22.88	22.890000	22.8500	22.89	+0.044%	260,967	-28.702%
2024-02-06	22.70	22.880000	22.7000	22.88	+0.439%	294,770	-28.671%
2024-02-05	22.69	22.790000	22.6324	22.78	+0.397%	455,935	-28.358%
2024-02-02	22.67	22.710000	22.6200	22.69	+0.044%	429,692	-28.074%
2024-02-01	22.75	22.750000	22.6400	22.68	-0.044%	681,156	-28.042%
2024-01-31	22.73	22.770000	22.6374	22.69	-0.351%	599,675	-28.074%
2024-01-30	22.75	22.787700	22.7300	22.77	+0.088%	349,522	-28.327%
2024-01-29	22.75	22.760000	22.6750	22.75	0.000%	595,510	-28.264%
2024-01-26	22.75	22.750000	22.6701	22.75	-0.958%	638,694	-28.264%
2024-01-25	22.97	23.000000	22.9100	22.97	-0.044%	472,022	-28.951%
2024-01-24	23.14	23.140000	22.9500	22.98	-0.476%	617,802	-28.982%
2024-01-23	23.00	23.090000	23.0000	23.09	+0.479%	913,644	-29.320%
2024-01-22	22.95	22.980000	22.9000	22.98	+0.437%	579,556	-28.982%
2024-01-19	22.90	22.900000	22.7913	22.88	+0.439%	482,500	-28.671%
2024-01-18	22.90	22.900000	22.7388	22.78	0.000%	459,290	-28.358%
2024-01-17	22.89	22.890000	22.6940	22.78	-0.697%	563,792	-28.358%
2024-01-16	23.00	23.000000	22.8350	22.94	-0.434%	513,426	-28.858%
2024-01-12	23.03	23.060000	22.9600	23.04	+0.130%	620,481	-29.167%
2024-01-11	23.02	23.050000	22.8900	23.01	+0.087%	341,847	-29.074%
2024-01-10	22.99	23.010000	22.9500	22.99	0.000%	503,239	-29.013%
2024-01-09	22.93	22.990000	22.8600	22.99	+0.525%	387,696	-29.013%
2024-01-08	22.78	22.900000	22.7600	22.87	+0.395%	470,340	-28.640%
2024-01-05	22.75	22.839900	22.7100	22.78	+0.044%	285,013	-28.358%
2024-01-04	22.79	22.790000	22.6900	22.77	+0.176%	531,221	-28.327%
2024-01-03	22.80	22.800000	22.6300	22.73	-0.394%	401,566	-28.201%
2024-01-02	22.71	22.820000	22.6200	22.82	+0.176%	1,032,026	-28.484%
2023-12-29	22.81	22.810000	22.7500	22.78	-0.088%	323,012	-28.358%
2023-12-28	22.78	22.815000	22.7650	22.80	+0.088%	364,928	-28.421%
2023-12-27	22.66	22.780000	22.6577	22.78	+0.485%	328,468	-28.358%
2023-12-26	22.68	22.697900	22.5900	22.67	-1.134%	639,395	-28.011%
2023-12-22	23.00	23.009000	22.8300	22.93	+0.044%	456,832	-28.827%
2023-12-21	22.88	22.970000	22.8500	22.92	+0.394%	382,733	-28.796%
2023-12-20	23.04	23.040000	22.8300	22.83	-0.739%	1,485,532	-28.515%
2023-12-19	23.07	23.070000	22.9687	23.00	-0.303%	419,401	-29.043%
2023-12-18	23.16	23.160000	23.0300	23.07	-0.259%	470,654	-29.259%
2023-12-15	23.17	23.170000	23.0800	23.13	-0.216%	412,573	-29.442%
2023-12-14	23.14	23.180000	23.0883	23.18	+0.346%	896,480	-29.594%
2023-12-13	23.00	23.100000	22.9301	23.10	+0.478%	498,894	-29.351%
2023-12-12	22.89	22.990000	22.8811	22.99	+0.437%	470,620	-29.013%
2023-12-11	22.82	22.890000	22.7800	22.89	+0.307%	452,590	-28.702%
2023-12-08	22.78	22.820000	22.7500	22.82	+0.176%	277,032	-28.484%
2023-12-07	22.79	22.799500	22.7200	22.78	+0.132%	277,350	-28.358%
2023-12-06	22.71	22.760000	22.7000	22.75	+0.220%	255,541	-28.264%
2023-12-05	22.65	22.740000	22.6500	22.70	+0.177%	368,401	-28.106%
2023-12-04	22.70	22.715000	22.6300	22.66	-0.483%	985,333	-27.979%
2023-12-01	22.70	22.770000	22.6800	22.77	+0.308%	330,262	-28.327%
2023-11-30	22.72	22.720000	22.6500	22.70	-0.132%	312,756	-28.106%
2023-11-29	22.74	22.750000	22.6800	22.73	0.000%	614,307	-28.201%
2023-11-28	22.62	22.730000	22.6200	22.73	+0.353%	367,768	-28.201%
2023-11-27	22.82	22.820000	22.6200	22.65	-1.522%	581,960	-27.947%
2023-11-24	22.98	23.000000	22.8899	23.00	+0.262%	364,586	-29.043%
2023-11-22	23.00	23.000000	22.9000	22.94	-0.044%	545,661	-28.858%
2023-11-21	22.89	22.950000	22.8800	22.95	+0.131%	372,625	-28.889%
2023-11-20	22.92	22.920000	22.8700	22.92	+0.087%	720,404	-28.796%
2023-11-17	22.91	22.910000	22.8400	22.90	+0.219%	389,894	-28.734%
2023-11-16	22.86	22.860000	22.7600	22.85	+0.263%	341,463	-28.578%

.dark-mode .JGyMy4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JGyMy4{ color: #333333; background-color: white; border: 2px solid #333333; }SVOLSimplify Volatility Premium ETFstock NYSE ETF

SVOL
Simplify Volatility Premium ETF
stock NYSE ETF