Simplify Volatility Premium Etf (SVOL) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Mar 2025	18,78	-0,68	-3,49%	19,19	19,39	18,686	652.297
25 Mar 2025	19,46	0,08	0,41%	19,38	19,48	19,35	682.733
24 Mar 2025	19,38	0,52	2,76%	19,13	19,3967	19,11	950.803
21 Mar 2025	18,86	0,01	0,05%	18,70	18,875	18,51	565.859
20 Mar 2025	18,85	0,01	0,05%	18,73	19,125	18,708	511.488
19 Mar 2025	18,84	0,33	1,78%	18,53	19,0444	18,4801	856.408
18 Mar 2025	18,51	-0,23	-1,23%	18,74	18,74	18,34	674.738
17 Mar 2025	18,74	0,38	2,07%	18,36	18,865	18,33	923.149
14 Mar 2025	18,36	0,44	2,46%	18,07	18,44	18,06	1.524.677
13 Mar 2025	17,92	-0,35	-1,92%	18,25	18,28	17,825	1.439.754
12 Mar 2025	18,27	0,02	0,11%	18,50	18,50	18,03	1.616.102
11 Mar 2025	18,25	-0,33	-1,78%	18,55	18,57	17,98	2.521.133
10 Mar 2025	18,58	-0,85	-4,37%	19,11	19,16	18,3047	2.682.365
08 Mar 2025	19,43	0,19	0,99%	19,25	19,50	18,8799	2.023.116
07 Mar 2025	19,24	-0,69	-3,46%	19,77	19,80	19,1349	1.773.773
06 Mar 2025	19,93	0,27	1,37%	19,89	20,00	19,36	1.347.478
05 Mar 2025	19,66	-0,33	-1,65%	19,93	20,07	19,2368	2.956.650
04 Mar 2025	19,99	-0,62	-3,01%	20,65	20,75	19,83	1.450.998
01 Mar 2025	20,61	0,36	1,78%	20,30	20,62	20,0968	1.604.955
28 Feb 2025	20,25	-0,52	-2,50%	20,89	20,90	20,25	1.126.422
27 Feb 2025	20,77	0,09	0,44%	20,75	20,935	20,59	1.213.012
26 Feb 2025	20,68	-0,41	-1,94%	20,84	20,87	20,4386	1.626.501
25 Feb 2025	21,09	-0,03	-0,14%	21,30	21,34	20,97	1.015.586
22 Feb 2025	21,12	-0,43	-2,00%	21,55	21,55	21,1039	1.106.353
21 Feb 2025	21,55	-0,03	-0,14%	21,55	21,57	21,3826	575.996
20 Feb 2025	21,58	0,10	0,47%	21,41	21,58	21,41	602.200
19 Feb 2025	21,48	-0,02	-0,09%	21,50	21,565	21,395	813.550
15 Feb 2025	21,50	0,07	0,33%	21,47	21,5284	21,3501	819.685
14 Feb 2025	21,43	0,17	0,80%	21,27	21,48	21,27	703.338
13 Feb 2025	21,26	-0,07	-0,33%	21,24	21,2772	21,12	540.273
12 Feb 2025	21,33	-0,07	-0,33%	21,39	21,39	21,26	624.702
11 Feb 2025	21,40	0,22	1,04%	21,32	21,448	21,32	552.122
08 Feb 2025	21,18	-0,26	-1,21%	21,45	21,53	21,17	726.757
07 Feb 2025	21,44	0,06	0,28%	21,40	21,46	21,3115	484.233
06 Feb 2025	21,38	0,10	0,47%	21,22	21,395	21,15	835.901
05 Feb 2025	21,28	0,18	0,85%	21,16	21,28	21,012	456.483
04 Feb 2025	21,10	-0,13	-0,61%	20,89	21,15	20,7113	1.399.472
01 Feb 2025	21,23	-0,13	-0,61%	21,42	21,535	21,17	1.649.196
31 Gen 2025	21,36	0,09	0,42%	21,32	21,45	21,2201	824.792
30 Gen 2025	21,27	-0,04	-0,19%	21,30	21,3399	21,1136	554.710
29 Gen 2025	21,31	-0,09	-0,42%	21,31	21,3478	21,002	1.052.581
28 Gen 2025	21,40	-0,30	-1,38%	21,27	21,40	21,21	965.251
25 Gen 2025	21,70	0,08	0,37%	21,71	21,79	21,67	709.621
24 Gen 2025	21,62	0,00	0,00%	21,62	21,62	21,62	0
23 Gen 2025	21,62	0,13	0,60%	21,53	21,64	21,52	835.067
22 Gen 2025	21,49	0,25	1,18%	21,34	21,55	21,34	1.096.722
18 Gen 2025	21,24	0,14	0,66%	21,13	21,33	21,13	1.036.137
17 Gen 2025	21,10	0,06	0,29%	21,05	21,16	21,02	812.108
16 Gen 2025	21,04	0,73	3,59%	20,55	21,08	20,55	1.961.927
15 Gen 2025	20,31	0,06	0,30%	20,32	20,475	20,10	994.966
14 Gen 2025	20,25	-0,05	-0,25%	20,11	20,275	19,8602	1.526.174
11 Gen 2025	20,30	-0,53	-2,54%	20,65	20,65	20,18	1.775.663
09 Gen 2025	20,83	0,07	0,34%	20,74	20,83	20,51	802.606
08 Gen 2025	20,76	-0,31	-1,47%	21,20	21,28	20,685	1.143.043
07 Gen 2025	21,07	0,11	0,52%	21,10	21,285	20,9601	1.394.743
04 Gen 2025	20,96	0,25	1,21%	20,78	21,095	20,77	1.310.774
03 Gen 2025	20,71	-0,08	-0,38%	20,90	21,0492	20,48	1.378.670
01 Gen 2025	20,79	-0,15	-0,72%	20,76	21,04	20,76	1.389.096
31 Dic 2024	20,94	-0,12	-0,57%	20,75	20,96	20,601	2.056.676
28 Dic 2024	21,06	-0,30	-1,40%	21,30	21,30	20,84	1.103.335