Simplify Volatility Premium ETF (SVOL)

SVOL
🏛️ 미국 →
17.99
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 27.05 27.39 26.98 26.98 0.0M
2021-12-30 27.41 27.41 27.27 27.27 0.0M
2021-12-29 27.17 27.35 27.11 27.32 0.0M
2021-12-28 26.94 27.09 26.94 27.09 0.0M
2021-12-27 27.15 27.15 26.63 27.04 0.0M
2021-12-23 27.19 27.37 26.90 27.37 0.1M
2021-12-22 26.65 27.07 26.65 27.07 0.0M
2021-12-21 26.55 26.79 26.43 26.73 0.0M
2021-12-20 26.55 26.70 25.76 26.70 0.2M
2021-12-17 26.67 26.78 26.50 26.66 0.0M
2021-12-16 27.25 27.29 26.70 26.88 0.0M
2021-12-15 26.54 27.12 26.37 26.97 0.2M
2021-12-14 26.62 26.75 26.44 26.61 0.0M
2021-12-13 26.96 26.96 26.72 26.89 0.0M
2021-12-10 27.26 27.26 26.78 27.10 0.1M
2021-12-09 26.53 26.89 26.53 26.89 0.0M
2021-12-08 26.49 26.79 26.47 26.79 0.0M
2021-12-07 26.36 26.54 26.35 26.45 0.0M
2021-12-06 25.98 25.98 25.33 25.82 0.1M
2021-12-03 26.07 26.07 25.31 25.50 0.1M
2021-12-02 26.26 26.26 25.88 26.07 0.1M
2021-12-01 26.31 26.73 25.90 25.90 0.1M
2021-11-30 26.63 26.85 26.18 26.20 0.1M
2021-11-29 26.83 27.16 26.62 26.80 0.0M
2021-11-26 27.27 27.27 26.33 26.33 0.2M
2021-11-24 27.71 27.81 27.31 27.81 0.1M
2021-11-23 28.00 28.00 27.57 27.94 0.1M
2021-11-22 28.20 28.20 27.76 27.77 0.1M
2021-11-19 27.85 28.03 27.74 27.88 0.1M
2021-11-18 28.18 28.18 27.86 27.86 0.0M
2021-11-17 28.10 28.13 27.98 27.98 0.0M
2021-11-16 28.15 28.23 28.08 28.08 0.0M
2021-11-15 27.97 28.17 27.96 28.11 0.0M
2021-11-12 27.95 28.10 27.88 27.94 0.0M
2021-11-11 27.85 27.92 27.74 27.74 0.0M
2021-11-10 27.80 27.96 27.64 27.67 0.0M
2021-11-09 28.00 28.00 27.70 27.76 0.0M
2021-11-08 28.02 28.08 27.85 27.95 0.1M
2021-11-05 28.26 28.30 28.00 28.03 0.0M
2021-11-04 28.41 28.41 28.08 28.17 0.1M
2021-11-03 28.05 28.28 28.01 28.13 0.0M
2021-11-02 27.99 28.05 27.99 28.05 0.0M
2021-11-01 27.77 27.87 27.69 27.85 0.1M
2021-10-29 27.70 27.84 27.58 27.69 0.0M
2021-10-27 27.82 27.95 27.57 27.57 0.0M
2021-10-26 28.31 28.31 27.72 27.91 0.0M
2021-10-25 28.04 28.40 28.04 28.40 0.3M
2021-10-22 28.13 28.23 27.97 27.98 0.0M
2021-10-21 28.00 28.21 27.98 28.14 0.0M
2021-10-20 28.04 28.04 27.83 27.97 0.0M
2021-10-19 28.16 28.16 27.89 27.93 0.0M
2021-10-18 27.65 27.93 27.63 27.93 0.0M
2021-10-15 27.88 27.99 27.74 27.75 0.1M
2021-10-14 27.63 27.91 27.63 27.91 0.1M
2021-10-13 27.26 27.46 27.23 27.38 0.0M
2021-10-12 27.39 27.39 27.11 27.29 0.0M
2021-10-11 27.41 27.42 27.03 27.04 0.1M
2021-10-08 27.27 27.33 27.14 27.32 0.0M
2021-10-07 27.20 27.20 27.00 27.15 0.0M
2021-10-06 26.75 26.87 26.44 26.87 0.0M
2021-10-05 26.41 26.93 26.41 26.82 0.1M
2021-10-04 26.65 26.87 26.34 26.42 0.0M
2021-10-01 26.49 26.88 26.48 26.75 0.0M
2021-09-30 26.71 26.77 26.41 26.52 0.1M
2021-09-29 26.55 26.73 26.51 26.55 0.0M
2021-09-28 27.20 27.31 26.50 26.61 0.0M
2021-09-27 27.64 27.64 27.30 27.47 0.0M
2021-09-24 27.31 27.74 27.15 27.74 0.0M
2021-09-23 27.35 27.47 27.23 27.33 0.0M
2021-09-22 26.95 27.16 26.68 27.06 0.0M
2021-09-21 26.84 26.84 26.36 26.81 0.0M
2021-09-20 27.15 27.15 25.89 26.44 0.1M
2021-09-17 27.75 27.75 27.17 27.17 0.0M
2021-09-16 27.64 27.71 27.41 27.59 0.0M
2021-09-15 27.59 27.62 27.35 27.48 0.0M
2021-09-14 27.54 27.67 27.20 27.36 0.1M
2021-09-13 27.38 27.39 27.11 27.36 0.0M
2021-09-10 27.67 27.70 27.16 27.18 0.1M
2021-09-09 27.67 27.72 27.37 27.65 0.0M
2021-09-08 27.51 27.63 27.40 27.63 0.0M
2021-09-07 28.00 28.00 27.50 27.69 0.0M
2021-09-03 28.02 28.02 27.57 27.78 0.0M
2021-09-02 28.26 28.26 27.68 27.83 0.1M
2021-09-01 27.61 27.83 27.60 27.82 0.0M
2021-08-31 27.56 27.64 27.52 27.63 0.0M
2021-08-30 27.78 27.78 27.52 27.60 0.0M
2021-08-27 27.33 27.58 27.26 27.57 0.0M
2021-08-26 28.37 28.37 27.11 27.15 0.0M
2021-08-25 27.42 27.49 27.41 27.48 0.0M
2021-08-24 27.29 27.35 27.28 27.28 0.0M
2021-08-23 27.49 27.49 27.25 27.25 0.0M
2021-08-20 26.87 27.10 26.75 27.02 0.2M
2021-08-19 26.61 27.00 26.41 27.00 0.0M
2021-08-18 27.15 27.20 26.89 27.05 0.1M
2021-08-17 27.39 27.42 26.88 27.42 0.2M
2021-08-16 27.91 27.91 27.23 27.44 0.0M
2021-08-13 27.56 27.57 27.43 27.49 0.0M
2021-08-12 27.48 27.59 27.48 27.50 0.0M
2021-08-11 27.28 27.39 27.24 27.39 0.0M
2021-08-10 27.22 27.24 27.14 27.20 0.0M
2021-08-09 27.05 27.15 27.04 27.09 0.0M
2021-08-06 26.90 27.02 26.89 27.02 0.0M
2021-08-05 26.78 26.89 26.77 26.89 0.0M
2021-08-04 26.65 26.74 26.55 26.73 0.0M
2021-08-03 26.31 26.67 26.29 26.67 0.0M
2021-08-02 26.60 26.60 26.33 26.39 0.0M
2021-07-30 26.51 26.80 26.50 26.70 0.0M
2021-07-29 26.74 26.84 26.65 26.81 0.0M
2021-07-28 26.47 26.73 26.44 26.63 0.0M
2021-07-27 26.60 26.60 26.16 26.45 0.0M
2021-07-26 26.49 26.66 26.47 26.66 0.0M
2021-07-23 26.53 26.83 26.53 26.69 0.0M
2021-07-22 26.66 26.73 26.54 26.60 0.0M
2021-07-21 26.56 26.75 26.48 26.71 0.0M
2021-07-20 25.98 26.40 25.98 26.34 0.0M
2021-07-19 26.50 26.50 25.44 25.78 0.3M
2021-07-16 27.25 27.25 26.78 26.82 0.0M
2021-07-15 27.03 27.03 26.86 26.97 0.0M
2021-07-14 27.07 27.11 26.93 27.07 0.0M
2021-07-13 27.01 27.12 26.89 26.94 0.0M
2021-07-12 27.00 27.04 26.98 26.99 0.0M
2021-07-09 26.50 26.96 26.50 26.91 0.0M
2021-07-08 26.55 26.66 26.33 26.49 0.0M
2021-07-07 27.14 27.14 26.79 26.94 0.0M
2021-07-06 27.31 27.31 26.85 26.99 0.0M
2021-07-02 27.24 27.37 27.15 27.17 0.0M
2021-07-01 27.13 27.14 27.05 27.14 0.0M
2021-06-30 27.00 27.11 26.95 27.05 0.0M
2021-06-29 27.14 27.15 27.04 27.04 0.0M
2021-06-28 27.20 27.21 27.10 27.15 0.0M
2021-06-25 27.05 27.15 27.00 27.12 0.0M
2021-06-24 26.84 27.10 26.84 26.99 0.0M
2021-06-23 26.72 26.96 26.70 26.85 0.0M
2021-06-22 26.45 26.74 26.41 26.74 0.0M
2021-06-21 26.10 26.58 26.10 26.48 0.0M
2021-06-18 26.50 26.50 26.08 26.14 0.0M
2021-06-17 26.58 26.84 26.58 26.71 0.0M
2021-06-16 26.76 26.89 26.45 26.58 0.0M
2021-06-15 26.90 26.90 26.69 26.69 0.0M
2021-06-14 26.78 26.89 26.71 26.86 0.0M
2021-06-11 26.94 26.98 26.87 26.90 0.0M
2021-06-10 26.58 26.75 26.58 26.73 0.0M
2021-06-09 26.53 26.53 26.30 26.34 0.0M
2021-06-08 26.55 26.59 26.37 26.51 0.1M
2021-06-07 26.62 26.62 26.42 26.51 0.0M
2021-06-04 26.33 26.47 26.32 26.42 0.0M
2021-06-03 26.21 26.21 26.05 26.11 0.0M
2021-06-02 26.22 26.30 26.15 26.22 0.1M
2021-06-01 26.33 26.33 26.08 26.15 0.1M
2021-05-28 26.35 26.39 26.30 26.30 0.0M
2021-05-27 26.13 26.33 26.11 26.33 0.0M
2021-05-26 25.79 25.99 25.79 25.98 0.0M
2021-05-25 25.70 25.74 25.61 25.67 0.0M
2021-05-24 25.73 25.80 25.68 25.70 0.0M
2021-05-21 25.45 25.56 25.34 25.45 0.0M
2021-05-20 25.30 25.44 25.27 25.39 0.0M
2021-05-19 25.18 25.21 24.38 25.21 0.1M
2021-05-18 25.63 25.74 25.41 25.41 0.0M
2021-05-17 25.75 25.75 25.30 25.51 0.1M
2021-05-14 25.49 25.77 25.38 25.75 0.0M
2021-05-13 25.05 26.04 25.01 25.15 0.2M