Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
12.08
-0.05 (-0.40%)
At close: Sep 5, 2025, 4:00 PM
12.08
0.00 (-0.01%)
After-hours: Sep 5, 2025, 8:00 PM EDT
ZVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.25 | 12.27 | 12.04 | 12.08 | 12.08 | -0.40% | 22,540 |
| Sep 4, 2025 | 12.21 | 12.21 | 11.97 | 12.13 | 12.13 | 2.10% | 8,279 |
| Sep 3, 2025 | 11.85 | 11.99 | 11.74 | 11.88 | 11.88 | 0.17% | 47,958 |
| Sep 2, 2025 | 11.78 | 11.91 | 11.76 | 11.86 | 11.86 | -1.17% | 52,877 |
| Aug 29, 2025 | 12.14 | 12.15 | 12.00 | 12.00 | 12.00 | -1.15% | 19,864 |
| Aug 28, 2025 | 12.11 | 12.18 | 12.10 | 12.14 | 12.14 | 0.99% | 18,040 |
| Aug 27, 2025 | 12.18 | 12.18 | 12.02 | 12.02 | 12.02 | -4.45% | 12,031 |
| Aug 26, 2025 | 12.54 | 12.61 | 12.53 | 12.58 | 12.09 | -0.08% | 15,479 |
| Aug 25, 2025 | 12.45 | 12.75 | 12.45 | 12.59 | 12.10 | -1.18% | 24,889 |
| Aug 22, 2025 | 12.27 | 12.74 | 12.27 | 12.74 | 12.25 | 4.51% | 62,490 |
| Aug 21, 2025 | 12.21 | 12.26 | 12.14 | 12.19 | 11.72 | -0.81% | 14,159 |
| Aug 20, 2025 | 12.31 | 12.31 | 12.15 | 12.29 | 11.81 | -0.20% | 22,082 |
| Aug 19, 2025 | 12.38 | 12.41 | 12.27 | 12.32 | 11.84 | -0.36% | 35,784 |
| Aug 18, 2025 | 12.21 | 12.37 | 12.17 | 12.36 | 11.88 | 1.31% | 58,371 |
| Aug 15, 2025 | 12.31 | 12.31 | 12.20 | 12.20 | 11.73 | -0.76% | 12,147 |
| Aug 14, 2025 | 12.32 | 12.36 | 12.28 | 12.29 | 11.82 | -0.15% | 24,089 |
| Aug 13, 2025 | 12.43 | 12.43 | 12.31 | 12.31 | 11.83 | -0.31% | 12,539 |
| Aug 12, 2025 | 12.26 | 12.36 | 12.23 | 12.35 | 11.87 | 1.14% | 16,688 |
| Aug 11, 2025 | 12.25 | 12.28 | 12.21 | 12.21 | 11.74 | -0.10% | 7,898 |
| Aug 8, 2025 | 12.21 | 12.29 | 12.19 | 12.22 | 11.75 | 0.43% | 11,798 |
| Aug 7, 2025 | 12.29 | 12.30 | 12.13 | 12.17 | 11.70 | -0.49% | 20,832 |
| Aug 6, 2025 | 12.12 | 12.23 | 12.08 | 12.23 | 11.76 | 1.12% | 19,876 |
| Aug 5, 2025 | 12.17 | 12.17 | 12.00 | 12.09 | 11.63 | -0.13% | 8,133 |
| Aug 4, 2025 | 12.04 | 12.14 | 12.04 | 12.11 | 11.64 | 1.17% | 22,514 |
| Aug 1, 2025 | 11.95 | 12.07 | 11.87 | 11.97 | 11.51 | -1.71% | 44,224 |
| Jul 31, 2025 | 12.28 | 12.31 | 12.15 | 12.18 | 11.71 | -0.18% | 29,435 |
| Jul 30, 2025 | 12.29 | 12.35 | 12.20 | 12.20 | 11.73 | -0.65% | 37,472 |
| Jul 29, 2025 | 12.51 | 12.54 | 12.28 | 12.28 | 11.80 | -5.54% | 14,684 |
| Jul 28, 2025 | 12.93 | 13.02 | 12.90 | 13.00 | 12.02 | 1.25% | 15,808 |
| Jul 25, 2025 | 12.85 | 12.88 | 12.81 | 12.84 | 11.87 | 0.04% | 30,340 |
| Jul 24, 2025 | 12.85 | 12.88 | 12.80 | 12.84 | 11.87 | 0.75% | 12,722 |
| Jul 23, 2025 | 12.61 | 12.75 | 12.56 | 12.74 | 11.78 | 1.85% | 19,263 |
| Jul 22, 2025 | 12.56 | 12.56 | 12.40 | 12.51 | 11.57 | -0.35% | 26,081 |
| Jul 21, 2025 | 12.60 | 12.66 | 12.55 | 12.55 | 11.61 | 0.11% | 17,078 |
| Jul 18, 2025 | 12.58 | 12.58 | 12.50 | 12.54 | 11.59 | 0.30% | 13,119 |
| Jul 17, 2025 | 12.52 | 12.55 | 12.44 | 12.50 | 11.56 | -0.24% | 19,794 |
| Jul 16, 2025 | 12.64 | 12.64 | 12.40 | 12.53 | 11.59 | -0.88% | 22,954 |
| Jul 15, 2025 | 12.80 | 12.80 | 12.64 | 12.64 | 11.69 | -0.09% | 12,592 |
| Jul 14, 2025 | 12.64 | 12.70 | 12.64 | 12.65 | 11.70 | -0.60% | 18,698 |
| Jul 11, 2025 | 12.71 | 12.84 | 12.69 | 12.73 | 11.77 | -0.62% | 18,368 |
| Jul 10, 2025 | 12.75 | 12.82 | 12.72 | 12.81 | 11.85 | 0.39% | 6,505 |
| Jul 9, 2025 | 12.78 | 12.78 | 12.75 | 12.76 | 11.80 | 0.71% | 4,843 |
| Jul 8, 2025 | 12.67 | 12.80 | 12.67 | 12.67 | 11.72 | 0.64% | 27,323 |
| Jul 7, 2025 | 12.63 | 12.63 | 12.48 | 12.59 | 11.64 | -0.47% | 16,805 |
| Jul 3, 2025 | 12.76 | 12.77 | 12.65 | 12.65 | 11.70 | 0.06% | 18,439 |
| Jul 2, 2025 | 12.67 | 12.78 | 12.64 | 12.64 | 11.69 | -0.06% | 12,169 |
| Jul 1, 2025 | 12.65 | 12.74 | 12.63 | 12.65 | 11.70 | -0.08% | 6,771 |
| Jun 30, 2025 | 12.78 | 12.78 | 12.66 | 12.66 | 11.71 | -0.55% | 18,710 |
| Jun 27, 2025 | 12.83 | 12.83 | 12.71 | 12.73 | 11.77 | -0.52% | 28,406 |
| Jun 26, 2025 | 12.77 | 12.81 | 12.77 | 12.80 | 11.83 | -3.64% | 7,916 |