Simplify Volatility Premium ETF (SVOL)

Historical Prices For Simplify Volatility Premium ETF (SVOL)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	18.12	18.66	18.01	18.56	750,169	18.56
4/01/2025	18.05	18.43	17.96	18.31	637,288	18.31
3/31/2025	17.73	18.24	17.53	18.18	1,419,835	18.18
3/28/2025	18.59	18.64	18.02	18.07	846,917	18.07
3/27/2025	18.71	18.85	18.55	18.67	643,992	18.67
3/26/2025	19.19	19.19	18.69	18.78	655,243	18.78
3/25/2025	19.38	19.48	19.35	19.46	684,504	19.19
3/24/2025	19.13	19.40	19.11	19.38	955,650	19.11
3/21/2025	18.70	18.88	18.51	18.86	565,961	18.60
3/20/2025	18.73	19.13	18.71	18.85	513,071	18.59
3/19/2025	18.53	19.04	18.48	18.84	857,358	18.58
3/18/2025	18.74	18.74	18.34	18.51	675,257	18.25
3/17/2025	18.36	18.86	18.33	18.74	925,720	18.48
3/14/2025	18.07	18.44	18.06	18.36	1,530,582	18.11
3/13/2025	18.25	18.28	17.82	17.92	1,453,000	17.67
3/12/2025	18.50	18.50	18.03	18.25	1,616,137	18.00
3/11/2025	18.55	18.57	17.98	18.25	2,521,727	18.00
3/10/2025	19.11	19.16	18.30	18.58	2,682,758	18.32
3/07/2025	19.25	19.50	18.88	19.43	2,024,506	19.16
3/06/2025	19.77	19.80	19.13	19.24	1,773,657	18.97
3/05/2025	19.89	20.00	19.36	19.93	1,346,658	19.65
3/04/2025	19.93	20.07	19.24	19.66	2,956,642	19.39
3/03/2025	20.65	20.75	19.83	19.99	1,450,527	19.71
2/28/2025	20.30	20.62	20.10	20.61	1,611,127	20.32
2/27/2025	20.89	20.90	20.25	20.25	1,132,662	19.97
2/26/2025	20.75	20.93	20.59	20.77	1,216,603	20.48
2/25/2025	20.84	20.87	20.44	20.68	1,626,501	20.39
2/24/2025	21.30	21.34	20.97	21.09	1,016,034	20.53
2/21/2025	21.55	21.55	21.10	21.12	1,108,117	20.56
2/20/2025	21.55	21.57	21.38	21.55	575,496	20.98
2/19/2025	21.41	21.58	21.41	21.58	609,488	21.01
2/18/2025	21.50	21.57	21.39	21.48	816,238	20.91
2/14/2025	21.47	21.53	21.35	21.50	822,338	20.93
2/13/2025	21.27	21.48	21.27	21.43	703,780	20.86
2/12/2025	21.24	21.28	21.12	21.26	540,597	20.70
2/11/2025	21.39	21.39	21.26	21.33	625,381	20.76
2/10/2025	21.32	21.45	21.32	21.40	552,121	20.83
2/07/2025	21.45	21.53	21.17	21.18	729,393	20.62
2/06/2025	21.40	21.46	21.31	21.44	484,544	20.87
2/05/2025	21.22	21.39	21.15	21.38	837,405	20.81
2/04/2025	21.16	21.28	21.01	21.28	458,297	20.72
2/03/2025	20.89	21.15	20.71	21.10	1,402,702	20.54
1/31/2025	21.42	21.54	21.17	21.23	1,662,173	20.67
1/30/2025	21.32	21.45	21.22	21.36	824,112	20.79
1/29/2025	21.30	21.34	21.11	21.27	553,902	20.71
1/28/2025	21.31	21.35	21.00	21.31	1,067,061	20.75
1/27/2025	21.27	21.40	21.12	21.40	991,561	20.57
1/24/2025	21.71	21.79	21.67	21.70	712,053	20.86
1/23/2025	21.55	21.72	21.54	21.68	788,066	20.84
1/22/2025	21.53	21.64	21.52	21.62	928,161	20.78
1/21/2025	21.34	21.55	21.34	21.49	1,137,920	20.66
1/17/2025	21.13	21.33	21.13	21.24	1,037,712	20.42
1/16/2025	21.05	21.16	21.02	21.10	813,162	20.28
1/15/2025	20.55	21.08	20.55	21.04	1,966,914	20.22
1/14/2025	20.32	20.48	20.10	20.31	994,510	19.52
1/13/2025	20.11	20.27	19.86	20.25	1,534,997	19.46
1/10/2025	20.65	20.65	20.18	20.30	1,781,088	19.51
1/08/2025	20.74	20.83	20.51	20.83	803,533	20.02
1/07/2025	21.20	21.28	20.68	20.76	1,145,426	19.95
1/06/2025	21.10	21.29	20.96	21.07	1,397,255	20.25
1/03/2025	20.78	21.09	20.77	20.96	1,487,400	20.15