Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
11.10
-0.12 (-1.07%)
At close: Oct 31, 2025, 4:00 PM EDT
11.25
+0.15 (1.35%)
After-hours: Oct 31, 2025, 5:38 PM EDT

ZVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202511.2911.2910.9911.10--1.07%95,935
Oct 30, 202511.3011.3811.2211.2211.22-0.27%99,698
Oct 29, 202511.3511.4211.2511.2511.25-4.94%11,359
Oct 28, 202511.9411.9711.8411.8411.35-1.37%10,385
Oct 27, 202512.0012.0511.9412.0011.501.14%10,239
Oct 24, 202511.8211.9311.8011.8711.380.88%20,617
Oct 23, 202511.5311.7811.5311.7611.280.51%4,987
Oct 22, 202511.7011.7011.5911.7011.22-0.24%4,012
Oct 21, 202511.8111.8211.7311.7311.25-0.85%7,195
Oct 20, 202511.6911.8311.6611.8311.342.25%7,678
Oct 17, 202511.3111.5811.3011.5711.092.75%12,108
Oct 16, 202511.5711.5711.2511.2610.80-2.81%10,528
Oct 15, 202511.6811.7111.4311.5911.11-0.15%18,287
Oct 14, 202511.5611.7411.4611.6011.12-1.43%4,736
Oct 13, 202511.7111.8411.6911.7711.282.35%43,324
Oct 10, 202511.7911.8411.3711.5011.03-2.62%61,152
Oct 9, 202511.9111.9111.8011.8111.32-0.08%12,796
Oct 8, 202511.8511.9311.8211.8211.33-0.19%24,479
Oct 7, 202511.9511.9511.8011.8411.35-0.90%22,171
Oct 6, 202511.9811.9811.9111.9511.460.17%17,448
Oct 3, 202511.9611.9911.9011.9311.440.08%6,911
Oct 2, 202512.0012.0111.9111.9211.43-0.58%53,614
Oct 1, 202511.9312.0211.9311.9911.490.84%20,671
Sep 30, 202511.8711.9511.8711.8911.40-0.08%17,549
Sep 29, 202512.0512.0511.9011.9011.41-0.83%56,922
Sep 26, 202511.7812.0111.7312.0011.50-1.89%55,275
Sep 25, 202512.2012.3012.1812.2311.27-0.16%12,549
Sep 24, 202512.2512.2712.1112.2511.290.33%11,946
Sep 23, 202512.3112.3112.1612.2111.25-0.57%9,189
Sep 22, 202512.3212.3612.2512.2811.32-0.81%9,399
Sep 19, 202512.4212.4212.3312.3811.410.32%10,283
Sep 18, 202512.4112.4112.3412.3411.37-0.16%37,919
Sep 17, 202512.2412.4012.2212.3611.391.56%32,840
Sep 16, 202512.3112.3112.1712.1711.21-1.15%9,505
Sep 15, 202512.3712.4012.3112.3111.35-0.49%13,933
Sep 12, 202512.3712.4212.3612.3711.40-0.18%7,882
Sep 11, 202512.3712.4012.3212.4011.421.23%11,155
Sep 10, 202512.3012.3012.2112.2411.28-0.21%5,909
Sep 9, 202512.2112.2712.1512.2711.310.60%6,698
Sep 8, 202512.1712.2012.1612.2011.240.95%13,000
Sep 5, 202512.2512.2712.0412.0811.13-0.40%22,717
Sep 4, 202512.2112.2111.9712.1311.182.10%8,279
Sep 3, 202511.8511.9911.7411.8810.950.17%47,958
Sep 2, 202511.7811.9111.7611.8610.93-1.17%52,877
Aug 29, 202512.1412.1512.0012.0011.06-1.15%19,864
Aug 28, 202512.1112.1812.1012.1411.190.99%18,040
Aug 27, 202512.1812.1812.0212.0211.08-4.45%12,031
Aug 26, 202512.5412.6112.5312.5811.14-0.08%15,479
Aug 25, 202512.4512.7512.4512.5911.15-1.18%24,889
Aug 22, 202512.2712.7412.2712.7411.284.51%62,490