Skip to main content
Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
12.71
-0.72 (-5.36%)
Apr 28, 2025, 4:00 PM EDT - Market closed

ZVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202513.0713.0712.6112.8912.89-4.02%25,525
Apr 25, 202513.1413.4313.0213.4312.941.70%24,303
Apr 24, 202512.9413.2112.9113.2112.732.52%20,068
Apr 23, 202512.8913.0212.7612.8812.411.91%27,381
Apr 22, 202512.4912.6512.4912.6412.182.84%18,802
Apr 21, 202512.5112.7112.2512.2911.84-3.46%37,837
Apr 17, 202512.7812.8312.6312.7312.270.79%13,326
Apr 16, 202512.9413.0812.6012.6312.17-3.66%22,362
Apr 15, 202513.0313.3612.9813.1112.640.23%10,930
Apr 14, 202513.0213.2212.8513.0812.612.83%32,367
Apr 11, 202512.8213.0312.2012.7212.26-1.24%78,757
Apr 10, 202513.5013.6112.2812.8812.41-11.11%60,175
Apr 9, 202512.7114.4912.5514.4913.9710.19%75,715
Apr 8, 202514.0414.0412.3813.1512.67-4.26%90,874
Apr 7, 202512.4114.2512.3213.7413.242.65%82,882
Apr 4, 202513.2914.1813.0213.3812.90-6.11%127,886
Apr 3, 202514.9115.2414.2114.2513.73-10.55%77,077
Apr 2, 202515.6216.0415.6215.9315.351.02%36,917
Apr 1, 202515.6715.8915.5115.7715.200.12%19,061
Mar 31, 202515.3715.8415.2715.7515.18-0.63%30,810
Mar 28, 202516.2916.4815.8215.8515.28-4.17%34,242
Mar 27, 202516.3716.5716.3416.5415.94-2.42%12,890
Mar 26, 202517.4317.4316.7516.9515.87-1.85%19,959
Mar 25, 202517.5817.5817.2717.2716.17-0.86%8,539
Mar 24, 202517.2217.4317.1517.4216.313.63%20,213
Mar 21, 202516.6116.9116.6116.8115.740.42%16,918
Mar 20, 202516.6316.8016.6016.7415.670.54%8,933
Mar 19, 202516.4016.9116.3516.6515.591.09%15,736
Mar 18, 202516.5816.6216.2616.4715.42-0.06%9,404
Mar 17, 202516.4616.4916.2516.4815.430.61%29,700
Mar 14, 202516.0416.3816.0316.3815.344.00%13,839
Mar 13, 202516.1316.1815.6215.7514.75-2.42%29,760
Mar 12, 202515.9916.1715.7116.1415.112.48%24,891
Mar 11, 202515.7315.8115.1915.7514.750.64%42,921
Mar 10, 202515.9816.1415.6515.6514.65-4.22%52,010
Mar 7, 202515.9716.4315.8016.3415.302.32%41,803
Mar 6, 202516.2516.4415.9515.9714.95-4.71%28,654
Mar 5, 202516.5016.8016.4016.7615.691.51%26,952
Mar 4, 202516.2816.6915.9116.5115.46-0.12%55,540
Mar 3, 202517.3317.3316.2716.5315.48-3.84%62,640
Feb 28, 202516.9117.2716.7317.1916.100.76%47,144
Feb 27, 202517.4117.4916.9317.0615.97-2.18%101,389
Feb 26, 202517.3317.5717.1517.4416.33-2.08%20,031
Feb 25, 202517.6117.8517.4417.8116.22-0.11%38,973
Feb 24, 202517.8717.9617.5817.8316.240.85%37,998
Feb 21, 202518.1118.1117.5817.6816.11-2.75%46,657
Feb 20, 202518.1718.2418.0118.1816.56-0.27%18,369
Feb 19, 202518.1418.2818.0418.2316.61-0.27%10,915
Feb 18, 202518.4118.4118.1918.2816.650.22%51,032
Feb 14, 202518.3918.4218.2218.2416.62-0.71%25,170