Stock listing
NYSE Arca:SVOL Simplify Volatility Premium ETF Stock
Follow Simplify Volatility Premium ETF into a list and get an email when it puts out news.
Share price · AMEX:SVOL
$16.06 USD -0.42 (-2.5%)
Close on Oct 30, 2026
- Day range
- $15.75 – $16.36 USDOct 30, 2026
- Volume
- 546,855 sharesOct 30, 2026
- Traded on an average day
- $5.10M USDMedian day 299,100 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:SVOL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $16.06 | -0.42 | -2.5% | $16.34 | $16.36 | $15.75 | 546,855 | |
| $16.48 | +0.08 | +0.5% | $16.45 | $16.48 | $16.32 | 280,155 | |
| $16.40 | +0.08 | +0.5% | $16.37 | $16.53 | $16.33 | 292,178 | |
| $16.32 | -0.28 | -1.7% | $16.40 | $16.41 | $16.31 | 235,668 | |
| $16.60 | -0.02 | -0.1% | $16.64 | $16.71 | $16.53 | 225,203 | |
| $16.62 | +0.09 | +0.5% | $16.51 | $16.67 | $16.41 | 282,890 | |
| $16.53 | -0.20 | -1.2% | $16.60 | $16.69 | $16.42 | 331,361 | |
| $16.73 | +0.12 | +0.7% | $16.71 | $16.74 | $16.61 | 200,560 | |
| $16.61 | 0.00 | 0.0% | $16.53 | $16.74 | $16.52 | 305,075 | |
| $16.61 | +0.12 | +0.7% | $16.52 | $16.74 | $16.52 | 250,023 | |
| $16.49 | -0.22 | -1.3% | $16.68 | $16.75 | $16.40 | 379,546 | |
| $16.71 | -0.01 | -0.1% | $16.66 | $16.76 | $16.45 | 347,100 | |
| $16.72 | -0.18 | -1.1% | $16.83 | $16.88 | $16.66 | 337,800 | |
| $16.90 | +0.13 | +0.8% | $16.80 | $16.90 | $16.80 | 306,400 | |
| $16.77 | +0.10 | +0.6% | $16.71 | $16.89 | $16.71 | 436,400 | |
| $16.67 | +0.10 | +0.6% | $16.57 | $16.76 | $16.57 | 274,000 | |
| $16.57 | +0.02 | +0.1% | $16.59 | $16.70 | $16.51 | 290,600 | |
| $16.55 | -0.07 | -0.4% | $16.51 | $16.60 | $16.50 | 260,200 | |
| $16.62 | +0.17 | +1.0% | $16.45 | $16.64 | $16.45 | 395,800 | |
| $16.45 | +0.03 | +0.2% | $16.42 | $16.65 | $16.30 | 558,600 | |
| $16.42 | +0.05 | +0.3% | $16.50 | $16.50 | $16.29 | 219,000 | |
| $16.37 | 0.00 | 0.0% | $16.37 | $16.41 | $16.21 | 405,900 | |
| $16.37 | +0.10 | +0.6% | $16.29 | $16.54 | $16.25 | 264,300 | |
| $16.27 | -0.07 | -0.4% | $16.35 | $16.48 | $16.16 | 406,100 | |
| $16.34 | -0.23 | -1.4% | $16.49 | $16.56 | $16.30 | 349,600 | |
| $16.57 | -0.25 | -1.5% | $16.60 | $16.63 | $16.36 | 343,600 | |
| $16.82 | -0.13 | -0.8% | $16.85 | $16.87 | $16.78 | 446,500 | |
| $16.95 | 0.00 | 0.0% | $16.98 | $16.99 | $16.88 | 476,100 | |
| $16.95 | +0.11 | +0.7% | $16.82 | $16.99 | $16.82 | 255,900 | |
| $16.84 | +0.14 | +0.8% | $16.75 | $16.85 | $16.75 | 247,200 | |
| $16.70 | -0.10 | -0.6% | $16.78 | $16.88 | $16.70 | 448,100 | |
| $16.80 | +0.17 | +1.0% | $16.71 | $16.87 | $16.71 | 312,300 | |
| $16.63 | -0.17 | -1.0% | $16.80 | $16.85 | $16.52 | 300,700 | |
| $16.80 | -0.03 | -0.2% | $16.84 | $16.84 | $16.70 | 277,100 | |
| $16.83 | +0.06 | +0.4% | $16.70 | $16.83 | $16.61 | 332,300 | |
| $16.77 | +0.15 | +0.9% | $16.70 | $16.82 | $16.68 | 385,700 | |
| $16.62 | +0.06 | +0.4% | $16.53 | $16.68 | $16.52 | 264,500 | |
| $16.56 | +0.04 | +0.2% | $16.59 | $16.69 | $16.52 | 299,400 | |
| $16.52 | -0.15 | -0.9% | $16.63 | $16.67 | $16.50 | 304,000 | |
| $16.67 | +0.01 | +0.1% | $16.61 | $16.69 | $16.58 | 297,900 | |
| $16.66 | +0.11 | +0.7% | $16.57 | $16.68 | $16.56 | 376,000 | |
| $16.55 | +0.18 | +1.1% | $16.33 | $16.59 | $16.33 | 367,600 | |
| $16.37 | -0.12 | -0.7% | $16.35 | $16.50 | $16.35 | 268,800 | |
| $16.49 | +0.13 | +0.8% | $16.40 | $16.49 | $16.34 | 429,900 | |
| $16.36 | -0.08 | -0.5% | $16.43 | $16.44 | $16.32 | 298,800 | |
| $16.44 | +0.21 | +1.3% | $16.16 | $16.44 | $16.16 | 342,100 | |
| $16.23 | -0.25 | -1.5% | $16.23 | $16.26 | $16.16 | 281,600 | |
| $16.48 | -0.04 | -0.2% | $16.53 | $16.58 | $16.42 | 355,600 | |
| $16.52 | -0.05 | -0.3% | $16.44 | $16.58 | $16.44 | 417,000 | |
| $16.57 | +0.08 | +0.5% | $16.53 | $16.61 | $16.48 | 252,200 | |
| $16.49 | +0.12 | +0.7% | $16.30 | $16.52 | $16.30 | 335,900 | |
| $16.37 | -0.04 | -0.2% | $16.41 | $16.44 | $16.33 | 323,700 | |
| $16.41 | 0.00 | 0.0% | $16.35 | $16.44 | $16.35 | 185,800 | |
| $16.41 | +0.06 | +0.4% | $16.37 | $16.45 | $16.32 | 296,400 | |
| $16.35 | +0.06 | +0.4% | $16.30 | $16.37 | $16.29 | 136,900 | |
| $16.29 | +0.05 | +0.3% | $16.21 | $16.35 | $16.21 | 237,000 | |
| $16.24 | +0.07 | +0.4% | $16.16 | $16.32 | $16.16 | 349,000 | |
| $16.17 | +0.04 | +0.2% | $16.05 | $16.20 | $16.05 | 175,600 | |
| $16.13 | +0.13 | +0.8% | $15.94 | $16.19 | $15.94 | 300,600 | |
| $16.00 | +0.06 | +0.4% | $15.94 | $16.03 | $15.90 | 233,700 | |
| $15.94 | +0.06 | +0.4% | $15.80 | $15.95 | $15.80 | 238,600 | |
| $15.88 | +0.11 | +0.7% | $15.78 | $15.90 | $15.76 | 199,500 | |
| $15.77 | 0.00 | 0.0% | $15.77 | $15.82 | $15.75 | 185,400 | |
| $15.77 | -0.04 | -0.3% | $15.75 | $15.83 | $15.68 | 216,200 | |
| $15.81 | +0.18 | +1.2% | $15.78 | $15.81 | $15.57 | 196,000 | |
| $15.63 | +0.24 | +1.6% | $15.56 | $15.69 | $15.50 | 225,500 |
- Ticker
- NYSE Arca:SVOL
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Simplify Volatility Premium ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Simplify Volatility Premium ETF.