Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
13.06
-0.02 (-0.15%)
Jun 10, 2025, 4:00 PM - Market closed

ZVOL Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 19, 2023Jun 10, 2025Max ▾May '23Jul '23Sep '23Nov '23Jan '24Mar '24May '24Jul '24Sep '24Nov '24Jan '25Mar '25May '25Jul '23Jul '23Oct '23Oct '23Jan '24Jan '24Apr '24Apr '24Jul '24Jul '24Oct '24Oct '24Jan '25Jan '25Apr '25Apr '2505.0010.0015.0020.0025.0013.06

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202513.0713.1113.0213.0613.06-0.15%8,180
Jun 9, 202513.0613.1513.0513.0813.080.38%27,714
Jun 6, 202512.9813.1012.9813.0313.031.32%11,107
Jun 5, 202513.0613.1612.8512.8612.86-1.15%16,257
Jun 4, 202513.0713.1813.0113.0113.01-0.61%17,913
Jun 3, 202512.9513.1312.9513.0913.090.54%32,033
Jun 2, 202512.8813.0412.8813.0213.020.62%23,101
May 30, 202512.9713.0412.7512.9412.94-0.65%15,918
May 29, 202513.1613.1713.0113.0313.03-0.80%46,271
May 28, 202513.2813.2913.1113.1313.13-4.23%11,514
May 27, 202513.5313.7313.5313.7113.223.71%41,791
May 23, 202513.1413.3713.0713.2212.75-1.86%60,381
May 22, 202513.5213.6113.4713.4712.99-0.15%12,805
May 21, 202513.8713.9513.4613.4913.01-3.44%28,872
May 20, 202514.0814.1013.8913.9713.47-0.43%16,953
May 19, 202513.9314.1013.9014.0313.53-0.71%13,152
May 16, 202514.2714.3114.1314.1313.63-0.63%11,932
May 15, 202514.0914.2214.0314.2213.710.28%12,497
May 14, 202514.1614.2814.1614.1813.68-0.20%11,067
May 13, 202514.3014.4514.2114.2113.70-0.40%21,767
May 12, 202513.6814.2713.6814.2713.767.11%38,286
May 9, 202513.2813.3613.2313.3212.851.06%8,176
May 8, 202513.0413.2113.0213.1812.711.38%14,075
May 7, 202512.8913.0212.8013.0012.540.99%9,964
May 6, 202512.9813.0212.8712.8712.42-1.43%5,425
May 5, 202513.0813.1713.0513.0612.60-1.06%10,488
May 2, 202512.9613.2112.9613.2012.732.64%17,590
May 1, 202512.8812.9512.8612.8612.400.63%8,284
Apr 30, 202512.7612.8112.5012.7812.33-0.93%25,718
Apr 29, 202512.8913.0212.7712.9012.440.08%37,881
Apr 28, 202513.0713.0712.6112.8912.43-4.02%25,525
Apr 25, 202513.1413.4313.0213.4312.481.70%24,303
Apr 24, 202512.9413.2112.9113.2112.272.52%20,068
Apr 23, 202512.8913.0212.7612.8811.971.91%27,381
Apr 22, 202512.4912.6512.4912.6411.752.84%18,802
Apr 21, 202512.5112.7112.2512.2911.42-3.46%37,837
Apr 17, 202512.7812.8312.6312.7311.830.79%13,326
Apr 16, 202512.9413.0812.6012.6311.74-3.66%22,362
Apr 15, 202513.0313.3612.9813.1112.190.23%10,930
Apr 14, 202513.0213.2212.8513.0812.162.83%32,367
Apr 11, 202512.8213.0312.2012.7211.82-1.24%78,757
Apr 10, 202513.5013.6112.2812.8811.97-11.11%60,175
Apr 9, 202512.7114.4912.5514.4913.4710.19%75,715
Apr 8, 202514.0414.0412.3813.1512.22-4.26%90,874
Apr 7, 202512.4114.2512.3213.7412.772.65%82,882
Apr 4, 202513.2914.1813.0213.3812.44-6.11%127,886
Apr 3, 202514.9115.2414.2114.2513.24-10.55%77,077
Apr 2, 202515.6216.0415.6215.9314.811.02%36,917
Apr 1, 202515.6715.8915.5115.7714.660.12%19,061
Mar 31, 202515.3715.8415.2715.7514.64-0.63%30,810