Simplify Volatility Premium Etf (SVOL)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -2.47933884298 | 21.78 | 21.8192 | 21.2 | 808819 | 21.53418662 | SP |
| 4 | -0.67 | -3.05796439982 | 21.91 | 22.02 | 21.2 | 852682 | 21.63148954 | SP |
| 12 | 1.43 | 7.21857647653 | 19.81 | 22.69 | 19.41 | 1020866 | 21.7763227 | SP |
| 26 | -0.95 | -4.28120775124 | 22.19 | 23.03 | 19.41 | 935115 | 22.12743764 | SP |
| 52 | -0.32 | -1.48423005566 | 21.56 | 23.18 | 19.41 | 768429 | 22.33208976 | SP |
| 156 | -6.72 | -24.0343347639 | 27.96 | 28.44 | 19.41 | 363011 | 22.450157 | SP |
| 260 | -3.81 | -15.2095808383 | 25.05 | 28.44 | 19.41 | 318439 | 22.5086772 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729895400 | 21.37 | -0.13 | -0.60 | 21.5 | 21.62 | 21.33 | 793545 |
| 1729809000 | 21.5 | 0.03 | 0.14 | 21.54 | 21.545 | 21.33 | 925474 |
| 1729722600 | 21.47 | -0.28 | -1.29 | 21.61 | 21.705 | 21.3601 | 1095691 |
| 1729636200 | 21.75 | 0.05 | 0.23 | 21.68 | 21.75 | 21.6101 | 568167 |
| 1729549800 | 21.7 | -0.14 | -0.64 | 21.78 | 21.8192 | 21.625 | 661219 |
| 1729290600 | 21.84 | 0.13 | 0.60 | 21.72 | 21.85 | 21.7001 | 570159 |
| 1729204200 | 21.71 | 0.01 | 0.05 | 21.76 | 21.76 | 21.66 | 578128 |
| 1729117800 | 21.7 | 0.06 | 0.28 | 21.67 | 21.745 | 21.625 | 541258 |
| 1729031400 | 21.64 | -0.07 | -0.32 | 21.72 | 21.83 | 21.615 | 1136023 |
| 1728945000 | 21.71 | 0.12 | 0.56 | 21.6 | 21.74 | 21.59 | 573587 |
| 1728685800 | 21.59 | 0.08 | 0.37 | 21.48 | 21.61 | 21.48 | 795417 |
| 1728599400 | 21.51 | -0.05 | -0.23 | 21.5 | 21.53 | 21.45 | 550565 |
| 1728513000 | 21.56 | 0.02 | 0.09 | 21.48 | 21.59 | 21.4601 | 1151769 |
| 1728426600 | 21.54 | 0.2 | 0.94 | 21.4 | 21.56 | 21.4 | 774535 |
| 1728340200 | 21.34 | -0.38 | -1.75 | 21.6 | 21.63 | 21.32 | 1299995 |
| 1728081000 | 21.72 | 0.09 | 0.42 | 21.71 | 21.72 | 21.59 | 966178 |
| 1727994600 | 21.63 | -0.18 | -0.83 | 21.78 | 21.78 | 21.615 | 810446 |
| 1727908200 | 21.81 | 0.05 | 0.23 | 21.78 | 21.815 | 21.64 | 783566 |
| 1727821800 | 21.76 | -0.2 | -0.91 | 21.92 | 22.02 | 21.71 | 1343669 |
| 1727735400 | 21.96 | -0.01 | -0.05 | 21.91 | 22.015 | 21.85 | 1134248 |
| 1727476200 | 21.97 | -0.12 | -0.54 | 22.1 | 22.1 | 21.935 | 807613 |
| 1727389800 | 22.09 | 0.02 | 0.09 | 22.1 | 22.1201 | 22.0118 | 853352 |
| 1727303400 | 22.07 | -0.38 | -1.69 | 22.18 | 22.21 | 22.05 | 1059721 |
| 1727217000 | 22.45 | 0.02 | 0.09 | 22.45 | 22.4597 | 22.3099 | 1397039 |
| 1727130600 | 22.43 | 0.01 | 0.04 | 22.47 | 22.48 | 22.3725 | 1057105 |
| 1726871400 | 22.42 | 0.05 | 0.22 | 22.35 | 22.4567 | 22.33 | 1002966 |
| 1726785000 | 22.37 | 0.14 | 0.63 | 22.33 | 22.39 | 22.3 | 939304 |
| 1726698600 | 22.23 | 0.05 | 0.23 | 22.22 | 22.37 | 22.1218 | 740456 |
| 1726612200 | 22.18 | -0.07 | -0.31 | 22.26 | 22.27 | 22.1001 | 757172 |
| 1726525800 | 22.25 | 0.01 | 0.04 | 22.22 | 22.265 | 22.16 | 671432 |
| 1726266600 | 22.24 | -0.01 | -0.04 | 22.23 | 22.34 | 22.2 | 824942 |
| 1726180200 | 22.25 | 0.07 | 0.32 | 22.23 | 22.25 | 22.084 | 695676 |
| 1726093800 | 22.18 | 0.13 | 0.59 | 22.06 | 22.2 | 21.75 | 682412 |
| 1726007400 | 22.05 | 0.11 | 0.50 | 22 | 22.05 | 21.78 | 524335 |
| 1725921000 | 21.94 | 0.27 | 1.25 | 21.8 | 21.97 | 21.69 | 907926 |
| 1725661800 | 21.67 | -0.29 | -1.32 | 22.01 | 22.09 | 21.535 | 1335329 |
| 1725575400 | 21.96 | 0.16 | 0.73 | 21.88 | 21.985 | 21.75 | 886080 |
| 1725489000 | 21.8 | -0.28 | -1.27 | 22.06 | 22.198 | 21.72 | 1607912 |
| 1725402600 | 22.08 | -0.33 | -1.47 | 22.39 | 22.415 | 21.92 | 1212219 |
| 1725057000 | 22.41 | 0.13 | 0.58 | 22.3 | 22.41 | 22.3 | 815229 |
| 1724970600 | 22.28 | 0.06 | 0.27 | 22.28 | 22.3572 | 22.2601 | 711271 |
| 1724884200 | 22.22 | -0.26 | -1.16 | 22.38 | 22.38 | 22.17 | 1133733 |
| 1724797800 | 22.48 | -0.12 | -0.53 | 22.33 | 22.48 | 22.2101 | 989874 |
| 1724711400 | 22.6 | 0.02 | 0.09 | 22.64 | 22.64 | 22.5 | 1125872 |
| 1724452200 | 22.58 | 0.26 | 1.16 | 22.5 | 22.69 | 22.4 | 696964 |
| 1724365800 | 22.32 | -0.12 | -0.53 | 22.48 | 22.48 | 22.31 | 997283 |
| 1724279400 | 22.44 | -0.03 | -0.13 | 22.52 | 22.52 | 22.37 | 825225 |
| 1724193000 | 22.47 | -0.1 | -0.44 | 22.56 | 22.56 | 22.425 | 1068866 |
| 1724106600 | 22.57 | 0.06 | 0.27 | 22.54 | 22.58 | 22.4701 | 880096 |
| 1723847400 | 22.51 | -0.03 | -0.13 | 22.56 | 22.56 | 22.46 | 873893 |
| 1723761000 | 22.54 | 0.14 | 0.63 | 22.49 | 22.568 | 22.45 | 871025 |
| 1723674600 | 22.4 | 0.11 | 0.49 | 22.32 | 22.45 | 22.26 | 1087549 |
| 1723588200 | 22.29 | 0.28 | 1.27 | 22.16 | 22.29 | 22.06 | 1032400 |
| 1723501800 | 22.01 | 0.07 | 0.32 | 22 | 22.2 | 21.85 | 1070317 |
| 1723242600 | 21.94 | 0.62 | 2.91 | 21.41 | 21.95 | 21.329 | 845569 |
| 1723156200 | 21.32 | 0.32 | 1.52 | 21.25 | 21.392 | 21.0825 | 832878 |
| 1723069800 | 21 | -0.02 | -0.10 | 21.32 | 21.4452 | 20.74 | 1249644 |
| 1722983400 | 21.02 | 0.97 | 4.84 | 20.74 | 21.4 | 20.4812 | 2662789 |
| 1722897000 | 20.05 | -1.27 | -5.96 | 19.81 | 20.795 | 19.41 | 5443967 |
| 1722637800 | 21.32 | -0.75 | -3.40 | 21.9 | 21.9 | 21.291 | 3881770 |
| 1722551400 | 22.07 | -0.25 | -1.12 | 22.34 | 22.36 | 21.96 | 1992795 |
| 1722465000 | 22.32 | 0.12 | 0.54 | 22.3 | 22.405 | 22.29 | 823290 |
| 1722378600 | 22.2 | -0.1 | -0.45 | 22.33 | 22.34 | 22.08 | 983583 |
| 1722292200 | 22.3 | 0.09 | 0.41 | 22.27 | 22.3 | 22.18 | 924769 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
