Simplify Volatility Premium ETF

SVOL
🏛️ usa →
17.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 17.85 18.00 17.71 17.99 0.5M
2025-09-25 17.81 17.89 17.65 17.77 0.3M
2025-09-24 18.25 18.28 18.06 18.19 0.2M
2025-09-23 18.40 18.40 18.10 18.18 0.2M
2025-09-22 18.20 18.37 18.20 18.30 0.3M
2025-09-19 18.37 18.37 18.22 18.30 0.3M
2025-09-18 18.25 18.41 18.25 18.33 0.4M
2025-09-17 18.12 18.32 18.04 18.16 0.5M
2025-09-16 18.16 18.19 18.07 18.10 0.3M
2025-09-15 18.06 18.23 18.06 18.20 0.3M
2025-09-12 17.88 18.18 17.88 18.09 0.4M
2025-09-11 17.75 18.10 17.75 18.03 0.5M
2025-09-10 17.84 17.93 17.75 17.85 0.3M
2025-09-09 17.66 17.82 17.60 17.80 0.3M
2025-09-08 17.54 17.78 17.54 17.71 0.3M
2025-09-05 17.68 17.87 17.40 17.53 0.4M
2025-09-04 17.26 17.54 17.15 17.52 0.5M
2025-09-03 17.04 17.35 17.01 17.14 0.4M
2025-09-02 16.90 17.04 16.73 17.04 0.6M
2025-08-29 17.41 17.59 17.26 17.34 0.3M
2025-08-28 17.40 17.64 17.40 17.61 0.3M
2025-08-27 17.32 17.48 17.31 17.41 0.3M
2025-08-26 17.35 17.47 17.28 17.46 0.2M
2025-08-25 17.54 17.78 17.54 17.71 0.3M
2025-08-22 17.12 17.78 17.12 17.75 0.7M
2025-08-21 17.07 17.17 17.01 17.08 0.2M
2025-08-20 17.19 17.23 17.00 17.21 0.3M
2025-08-19 17.30 17.50 17.18 17.23 0.4M
2025-08-18 17.36 17.43 17.25 17.35 0.4M
2025-08-15 17.29 17.52 17.28 17.30 0.5M
2025-08-14 17.38 17.61 17.25 17.45 0.3M
2025-08-13 17.52 17.85 17.41 17.58 1.0M
2025-08-12 16.90 17.44 16.90 17.39 0.8M
2025-08-11 17.05 17.12 16.86 16.86 3.3M
2025-08-08 16.90 17.13 16.86 17.03 0.5M
2025-08-07 17.00 17.24 16.77 16.87 0.4M
2025-08-06 16.78 16.99 16.75 16.96 0.4M
2025-08-05 16.83 16.87 16.59 16.75 0.3M
2025-08-04 16.65 16.84 16.65 16.83 0.4M
2025-08-01 16.55 16.73 16.46 16.48 0.8M
2025-07-31 17.00 17.29 16.77 16.84 0.6M
2025-07-30 17.26 17.30 16.90 17.01 0.6M
2025-07-29 17.25 17.44 17.12 17.16 0.6M
2025-07-28 17.55 17.57 17.21 17.32 0.6M
2025-07-25 17.61 17.84 17.53 17.77 0.4M
2025-07-24 17.75 17.98 17.53 17.74 0.5M
2025-07-23 17.46 17.74 17.25 17.67 0.4M
2025-07-22 17.32 17.38 17.11 17.30 0.4M
2025-07-21 17.31 17.81 17.28 17.30 0.6M
2025-07-18 17.40 17.55 17.15 17.24 0.5M
2025-07-17 17.05 17.49 17.05 17.40 0.6M
2025-07-16 17.21 17.24 16.65 17.10 0.6M
2025-07-15 17.65 17.95 17.11 17.15 0.7M
2025-07-14 17.54 17.61 17.33 17.55 0.5M
2025-07-11 17.90 18.00 17.55 17.60 0.7M
2025-07-10 18.00 18.44 17.85 18.20 0.5M
2025-07-09 17.80 18.28 17.72 17.99 0.4M
2025-07-08 18.05 18.28 17.62 17.64 0.6M
2025-07-07 18.67 18.78 17.89 18.05 1.1M
2025-07-03 18.35 19.50 18.32 19.27 2.0M
2025-07-02 18.17 18.37 17.98 18.37 0.5M
2025-07-01 18.33 18.36 18.05 18.26 0.4M
2025-06-30 18.00 18.57 17.90 18.39 1.1M
2025-06-27 17.62 18.36 17.36 17.82 1.1M
2025-06-26 17.10 17.65 17.06 17.56 0.6M
2025-06-25 16.91 17.16 16.89 16.98 0.5M
2025-06-24 17.00 17.45 16.95 17.37 0.7M
2025-06-23 16.64 16.80 16.55 16.69 0.5M
2025-06-20 16.86 16.92 16.59 16.65 0.5M
2025-06-18 16.97 16.97 16.68 16.85 0.7M
2025-06-17 16.98 17.01 16.84 16.96 0.5M
2025-06-16 17.29 17.33 16.92 16.98 0.6M
2025-06-13 17.45 17.50 16.95 17.08 0.6M
2025-06-12 17.61 17.85 17.52 17.79 0.4M
2025-06-11 17.95 18.06 17.55 17.68 1.1M
2025-06-10 17.74 17.94 17.68 17.89 0.4M
2025-06-09 17.79 17.94 17.65 17.79 0.4M
2025-06-06 17.78 18.07 17.62 17.78 0.5M
2025-06-05 18.03 18.14 17.38 17.47 0.7M
2025-06-04 17.76 18.14 17.76 17.90 0.3M
2025-06-03 17.52 18.00 17.52 17.82 0.5M
2025-06-02 17.46 17.53 17.13 17.50 0.4M
2025-05-30 17.95 18.00 17.32 17.57 0.5M
2025-05-29 18.37 18.37 17.84 17.95 0.6M
2025-05-28 18.36 18.49 17.78 17.86 0.4M
2025-05-27 18.04 18.43 17.73 18.40 0.6M
2025-05-23 17.65 18.00 17.53 17.82 0.7M
2025-05-22 18.41 18.50 18.16 18.16 0.7M
2025-05-21 19.00 19.05 18.36 18.42 0.9M
2025-05-20 19.50 19.68 19.03 19.38 0.6M
2025-05-19 19.40 20.06 19.02 19.91 0.6M
2025-05-16 19.65 20.00 19.37 19.98 0.6M
2025-05-15 19.30 19.78 18.98 19.51 0.7M
2025-05-14 19.60 19.87 19.22 19.47 0.9M
2025-05-13 18.25 19.99 18.20 19.55 2.8M
2025-05-12 17.25 18.30 17.11 18.30 2.1M
2025-05-09 16.48 16.55 16.20 16.32 0.4M
2025-05-08 16.50 16.98 16.28 16.39 0.6M
2025-05-07 16.20 16.41 15.92 16.27 0.6M
2025-05-06 16.33 16.57 16.11 16.25 0.6M
2025-05-05 17.25 17.26 16.61 16.69 0.5M
2025-05-02 17.07 17.64 17.02 17.38 0.9M
2025-05-01 16.76 17.56 16.56 16.59 1.5M
2025-04-30 16.31 16.67 15.92 16.57 0.7M
2025-04-29 16.19 16.78 16.11 16.56 0.4M
2025-04-28 16.39 16.66 16.02 16.44 0.7M
2025-04-25 16.34 16.55 16.08 16.44 0.4M
2025-04-24 15.80 16.63 15.62 16.51 0.6M
2025-04-23 15.94 16.77 15.79 15.89 0.8M
2025-04-22 14.93 15.49 14.91 15.34 0.6M
2025-04-21 15.29 15.29 14.40 14.69 0.8M
2025-04-17 15.68 15.81 15.45 15.59 0.3M
2025-04-16 15.96 16.08 15.22 15.50 0.7M
2025-04-15 16.25 16.54 16.21 16.28 0.5M
2025-04-14 16.21 16.42 15.79 16.17 1.1M
2025-04-11 15.13 15.87 14.77 15.75 1.2M
2025-04-10 16.13 16.14 14.50 15.30 1.5M
2025-04-09 13.95 17.03 13.95 16.64 3.2M
2025-04-08 15.80 15.91 13.55 13.97 2.2M
2025-04-07 14.49 16.02 13.18 14.89 3.9M
2025-04-04 16.80 16.83 15.37 15.61 3.7M
2025-04-03 17.75 17.83 17.17 17.21 1.9M
2025-04-02 18.12 18.66 18.01 18.56 0.8M
2025-04-01 18.05 18.44 17.97 18.31 0.6M
2025-03-31 17.73 18.24 17.53 18.18 1.4M
2025-03-28 18.59 18.64 18.02 18.07 0.8M
2025-03-27 18.71 18.85 18.55 18.67 0.6M
2025-03-26 19.19 19.19 18.69 18.78 0.7M
2025-03-25 19.38 19.48 19.35 19.46 0.7M
2025-03-24 19.13 19.40 19.11 19.38 1.0M
2025-03-21 18.70 18.88 18.51 18.86 0.6M
2025-03-20 18.73 19.13 18.71 18.85 0.5M
2025-03-19 18.53 19.04 18.48 18.84 0.9M
2025-03-18 18.74 18.74 18.34 18.51 0.7M
2025-03-17 18.36 18.87 18.33 18.74 0.9M
2025-03-14 18.07 18.44 18.06 18.36 1.5M
2025-03-13 18.25 18.28 17.83 17.92 1.5M
2025-03-12 18.50 18.50 18.03 18.25 1.6M
2025-03-11 18.55 18.57 17.98 18.25 2.5M
2025-03-10 19.11 19.16 18.30 18.58 2.7M
2025-03-07 19.25 19.50 18.88 19.43 2.0M
2025-03-06 19.77 19.80 19.13 19.24 1.8M
2025-03-05 19.89 20.00 19.36 19.93 1.4M
2025-03-04 19.93 20.07 19.24 19.66 3.0M
2025-03-03 20.65 20.75 19.83 19.99 1.5M
2025-02-28 20.30 20.62 20.10 20.61 1.6M
2025-02-27 20.89 20.90 20.25 20.25 1.1M
2025-02-26 20.75 20.94 20.59 20.77 1.2M
2025-02-25 20.84 20.87 20.44 20.68 1.6M
2025-02-24 21.30 21.34 20.97 21.09 1.0M
2025-02-21 21.55 21.55 21.10 21.12 1.1M
2025-02-20 21.55 21.57 21.38 21.55 0.6M
2025-02-19 21.41 21.58 21.41 21.58 0.6M
2025-02-18 21.50 21.57 21.40 21.48 0.8M
2025-02-14 21.47 21.53 21.35 21.50 0.8M
2025-02-13 21.27 21.48 21.27 21.43 0.7M
2025-02-12 21.24 21.28 21.12 21.26 0.5M
2025-02-11 21.39 21.39 21.26 21.33 0.6M
2025-02-10 21.32 21.45 21.32 21.40 0.6M
2025-02-07 21.45 21.53 21.17 21.18 0.7M
2025-02-06 21.40 21.46 21.31 21.44 0.5M
2025-02-05 21.22 21.40 21.15 21.38 0.8M
2025-02-04 21.16 21.28 21.01 21.28 0.5M
2025-02-03 20.89 21.15 20.71 21.10 1.4M
2025-01-31 21.42 21.54 21.17 21.23 1.7M
2025-01-30 21.32 21.45 21.22 21.36 0.8M
2025-01-29 21.30 21.34 21.11 21.27 0.6M
2025-01-28 21.31 21.35 21.00 21.31 1.1M
2025-01-27 21.27 21.40 21.12 21.40 1.0M
2025-01-24 21.71 21.79 21.67 21.70 0.7M
2025-01-23 21.55 21.72 21.54 21.68 0.8M
2025-01-22 21.53 21.64 21.52 21.62 0.9M
2025-01-21 21.34 21.55 21.34 21.49 1.1M
2025-01-17 21.13 21.33 21.13 21.24 1.0M
2025-01-16 21.05 21.16 21.02 21.10 0.8M
2025-01-15 20.55 21.08 20.55 21.04 2.0M
2025-01-14 20.32 20.48 20.10 20.31 1.0M
2025-01-13 20.11 20.28 19.86 20.25 1.5M
2025-01-10 20.65 20.65 20.18 20.30 1.8M
2025-01-08 20.74 20.83 20.51 20.83 0.8M
2025-01-07 21.20 21.28 20.69 20.76 1.1M
2025-01-06 21.10 21.29 20.96 21.07 1.4M
2025-01-03 20.78 21.10 20.77 20.96 1.5M
2025-01-02 20.90 21.05 20.48 20.71 1.4M