Simplify Volatility Premium ETF (NY: SVOL )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	21.82	21.82	21.54	21.62	1,083,253	-0.22(-1.01%)
Nov 14, 2024	21.90	21.98	21.81	21.84	531,374	-0.09(-0.41%)
Nov 13, 2024	21.86	21.98	21.85	21.93	664,471	+0.03(+0.14%)
Nov 12, 2024	21.87	21.95	21.80	21.90	727,323	-0.01(-0.05%)
Nov 11, 2024	21.86	21.95	21.86	21.91	767,450	+0.04(+0.18%)
Nov 08, 2024	21.79	21.88	21.79	21.87	912,905	+0.07(+0.32%)
Nov 07, 2024	21.62	21.80	21.62	21.80	1,184,275	+0.19(+0.88%)
Nov 06, 2024	21.50	21.64	21.45	21.61	1,412,852	+0.34(+1.60%)
Nov 05, 2024	21.00	21.27	21.00	21.27	546,923	+0.26(+1.24%)
Nov 04, 2024	20.91	21.05	20.88	21.01	1,083,038	+0.11(+0.53%)
Nov 01, 2024	21.00	21.05	20.90	20.90	857,071	+0.01(+0.05%)
Oct 31, 2024	21.11	21.13	20.88	20.89	1,212,539	-0.28(-1.32%)
Oct 30, 2024	21.29	21.29	21.15	21.17	779,466	-0.12(-0.56%)
Oct 29, 2024	21.30	21.31	21.18	21.29	855,125	+0.01(+0.05%)
Oct 28, 2024	21.20	21.29	21.20	21.28	1,215,877	+0.19(+0.90%)
Oct 25, 2024	21.22	21.34	21.05	21.09	807,871	-0.13(-0.60%)
Oct 24, 2024	21.26	21.26	21.05	21.22	1,042,889	+0.03(+0.14%)
Oct 23, 2024	21.33	21.42	21.08	21.19	1,110,403	-0.28(-1.29%)
Oct 22, 2024	21.40	21.46	21.33	21.46	579,169	+0.05(+0.23%)
Oct 21, 2024	21.49	21.53	21.34	21.42	674,298	-0.14(-0.64%)
Oct 18, 2024	21.44	21.56	21.42	21.55	577,866	+0.14(+0.64%)
Oct 17, 2024	21.47	21.47	21.38	21.42	589,971	+0.00(+0.00%)
Oct 16, 2024	21.39	21.46	21.34	21.42	570,123	+0.06(+0.28%)
Oct 15, 2024	21.44	21.54	21.33	21.36	1,151,366	-0.07(-0.32%)
Oct 14, 2024	21.32	21.46	21.31	21.43	584,508	+0.12(+0.56%)
Oct 11, 2024	21.20	21.33	21.20	21.31	809,990	+0.08(+0.37%)
Oct 10, 2024	21.22	21.25	21.17	21.23	557,874	-0.05(-0.23%)
Oct 09, 2024	21.20	21.31	21.18	21.28	1,172,137	+0.02(+0.09%)
Oct 08, 2024	21.12	21.28	21.12	21.26	788,746	+0.20(+0.94%)
Oct 07, 2024	21.32	21.35	21.04	21.06	1,320,069	-0.38(-1.75%)
Oct 04, 2024	21.43	21.44	21.31	21.44	979,259	+0.09(+0.42%)
Oct 03, 2024	21.49	21.49	21.33	21.35	824,950	-0.18(-0.83%)
Oct 02, 2024	21.49	21.53	21.36	21.52	796,991	+0.05(+0.23%)
Oct 01, 2024	21.63	21.73	21.43	21.47	1,361,613	-0.20(-0.91%)
Sep 30, 2024	21.62	21.73	21.56	21.67	1,151,220	-0.01(-0.05%)
Sep 27, 2024	21.81	21.81	21.65	21.68	821,238	-0.12(-0.54%)
Sep 26, 2024	21.81	21.83	21.72	21.80	869,255	+0.02(+0.09%)
Sep 25, 2024	21.89	21.92	21.76	21.78	1,077,858	-0.10(-0.45%)
Sep 24, 2024	21.88	21.89	21.74	21.88	1,434,779	+0.02(+0.09%)
Sep 23, 2024	21.90	21.91	21.80	21.86	1,096,609	+0.01(+0.04%)
Sep 20, 2024	21.78	21.89	21.76	21.85	1,029,862	+0.05(+0.22%)
Sep 19, 2024	21.76	21.82	21.73	21.80	965,256	+0.14(+0.63%)
Sep 18, 2024	21.66	21.80	21.56	21.67	762,453	+0.05(+0.23%)
Sep 17, 2024	21.69	21.70	21.54	21.62	779,259	-0.07(-0.31%)
Sep 16, 2024	21.66	21.70	21.60	21.68	690,594	+0.01(+0.04%)
Sep 13, 2024	21.67	21.77	21.64	21.67	850,160	-0.01(-0.04%)
Sep 12, 2024	21.67	21.68	21.52	21.68	715,694	+0.07(+0.32%)
Sep 11, 2024	21.50	21.64	21.20	21.62	700,234	+0.13(+0.59%)
Sep 10, 2024	21.44	21.49	21.23	21.49	540,375	+0.11(+0.50%)
Sep 09, 2024	21.25	21.41	21.14	21.38	983,500	+0.26(+1.25%)
Sep 06, 2024	21.45	21.53	20.99	21.12	1,373,088	-0.28(-1.32%)
Sep 05, 2024	21.32	21.43	21.20	21.40	916,704	+0.16(+0.73%)
Sep 04, 2024	21.50	21.63	21.17	21.25	1,655,684	-0.27(-1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.