Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
8.45
+0.04 (0.48%)
At close: Apr 2, 2026, 4:00 PM EDT
8.45
0.00 (0.00%)
After-hours: Apr 2, 2026, 4:10 PM EDT
ZVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.27 | 8.45 | 8.27 | 8.43 | - | 0.20% | 4,003 |
| Apr 1, 2026 | 8.34 | 8.43 | 8.27 | 8.41 | 8.41 | 1.08% | 1,714 |
| Mar 31, 2026 | 8.11 | 8.32 | 8.11 | 8.32 | 8.32 | 3.23% | 14,599 |
| Mar 30, 2026 | 8.12 | 8.18 | 8.03 | 8.06 | 8.06 | -0.12% | 32,200 |
| Mar 27, 2026 | 8.28 | 8.28 | 8.06 | 8.07 | 8.07 | -2.90% | 39,523 |
| Mar 26, 2026 | 8.45 | 8.49 | 8.31 | 8.31 | 8.31 | -1.88% | 39,119 |
| Mar 25, 2026 | 8.51 | 8.62 | 8.43 | 8.47 | 8.47 | 0.30% | 30,942 |
| Mar 24, 2026 | 8.48 | 8.54 | 8.42 | 8.45 | 8.45 | -0.88% | 22,780 |
| Mar 23, 2026 | 8.56 | 8.62 | 8.46 | 8.52 | 8.52 | 2.90% | 95,180 |
| Mar 20, 2026 | 8.46 | 8.46 | 8.26 | 8.28 | 8.28 | -2.13% | 48,062 |
| Mar 19, 2026 | 8.29 | 8.53 | 8.27 | 8.46 | 8.46 | 0.36% | 90,213 |
| Mar 18, 2026 | 8.58 | 8.62 | 8.41 | 8.43 | 8.43 | -7.97% | 63,562 |
| Mar 17, 2026 | 9.21 | 9.26 | 9.15 | 9.16 | 8.68 | 0.20% | 50,507 |
| Mar 16, 2026 | 9.05 | 9.16 | 9.02 | 9.14 | 8.66 | 2.60% | 85,377 |
| Mar 13, 2026 | 9.05 | 9.10 | 8.89 | 8.91 | 8.44 | -0.89% | 46,712 |
| Mar 12, 2026 | 9.07 | 9.10 | 8.99 | 8.99 | 8.51 | -2.39% | 93,124 |
| Mar 11, 2026 | 9.14 | 9.21 | 9.05 | 9.21 | 8.72 | 1.54% | 11,682 |
| Mar 10, 2026 | 9.19 | 9.34 | 9.05 | 9.07 | 8.59 | -1.52% | 35,773 |
| Mar 9, 2026 | 8.99 | 9.28 | 8.91 | 9.21 | 8.72 | 1.43% | 40,502 |
| Mar 6, 2026 | 9.39 | 9.39 | 9.08 | 9.08 | 8.60 | -3.92% | 34,187 |
| Mar 5, 2026 | 9.56 | 9.56 | 9.39 | 9.45 | 8.95 | -1.87% | 9,408 |
| Mar 4, 2026 | 9.59 | 9.67 | 9.52 | 9.63 | 9.12 | 1.16% | 33,186 |
| Mar 3, 2026 | 9.36 | 9.55 | 9.29 | 9.52 | 9.02 | -0.73% | 41,943 |
| Mar 2, 2026 | 9.43 | 9.73 | 9.43 | 9.59 | 9.08 | -0.42% | 14,661 |
| Feb 27, 2026 | 9.60 | 9.68 | 9.54 | 9.63 | 9.12 | -0.62% | 12,906 |
| Feb 26, 2026 | 9.77 | 9.78 | 9.65 | 9.69 | 9.18 | -0.62% | 45,398 |
| Feb 25, 2026 | 9.74 | 9.77 | 9.72 | 9.75 | 9.23 | 0.52% | 52,996 |
| Feb 24, 2026 | 9.67 | 9.79 | 9.67 | 9.70 | 9.19 | 0.52% | 17,676 |
| Feb 23, 2026 | 9.76 | 9.77 | 9.62 | 9.65 | 9.14 | -1.53% | 17,895 |
| Feb 20, 2026 | 9.67 | 9.82 | 9.67 | 9.80 | 9.28 | 1.03% | 44,997 |
| Feb 19, 2026 | 9.71 | 9.72 | 9.63 | 9.70 | 9.19 | -0.51% | 51,337 |
| Feb 18, 2026 | 9.76 | 9.88 | 9.72 | 9.75 | 9.23 | -5.46% | 76,083 |
| Feb 17, 2026 | 10.15 | 10.36 | 10.09 | 10.31 | 9.31 | 1.11% | 88,149 |
| Feb 13, 2026 | 10.18 | 10.36 | 10.09 | 10.20 | 9.21 | -0.68% | 43,658 |
| Feb 12, 2026 | 10.43 | 10.46 | 10.23 | 10.27 | 9.27 | -1.06% | 63,863 |
| Feb 11, 2026 | 10.46 | 10.46 | 10.35 | 10.38 | 9.37 | - | 7,118 |
| Feb 10, 2026 | 10.51 | 10.51 | 10.38 | 10.38 | 9.37 | -1.14% | 18,687 |
| Feb 9, 2026 | 10.40 | 10.52 | 10.38 | 10.50 | 9.48 | 1.06% | 36,972 |
| Feb 6, 2026 | 10.29 | 10.40 | 10.25 | 10.39 | 9.38 | 2.06% | 63,849 |
| Feb 5, 2026 | 10.17 | 10.34 | 10.16 | 10.18 | 9.19 | -1.15% | 50,857 |
| Feb 4, 2026 | 10.39 | 10.40 | 10.22 | 10.30 | 9.29 | -0.98% | 26,025 |
| Feb 3, 2026 | 10.53 | 10.53 | 10.29 | 10.40 | 9.39 | -1.23% | 44,498 |
| Feb 2, 2026 | 10.42 | 10.58 | 10.42 | 10.53 | 9.50 | 1.64% | 51,660 |
| Jan 30, 2026 | 10.41 | 10.48 | 10.35 | 10.36 | 9.35 | -0.59% | 35,233 |
| Jan 29, 2026 | 10.44 | 10.44 | 10.26 | 10.42 | 9.41 | -0.83% | 33,871 |
| Jan 28, 2026 | 10.55 | 10.55 | 10.44 | 10.51 | 9.48 | -0.16% | 17,210 |
| Jan 27, 2026 | 10.56 | 10.61 | 10.53 | 10.53 | 9.50 | -0.60% | 11,999 |
| Jan 26, 2026 | 10.69 | 10.70 | 10.56 | 10.59 | 9.56 | -0.56% | 22,982 |
| Jan 23, 2026 | 10.68 | 10.72 | 10.61 | 10.65 | 9.61 | -0.37% | 11,060 |
| Jan 22, 2026 | 10.71 | 10.71 | 10.61 | 10.69 | 9.65 | 0.94% | 48,547 |