Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
10.94
+0.01 (0.09%)
At close: Dec 30, 2025, 4:00 PM EST
10.81
-0.13 (-1.19%)
After-hours: Dec 30, 2025, 8:00 PM EST
ZVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10.93 | 11.00 | 10.93 | 10.94 | 10.94 | 0.09% | 3,507 |
| Dec 29, 2025 | 10.96 | 11.00 | 10.92 | 10.93 | 10.93 | -0.45% | 34,641 |
| Dec 26, 2025 | 11.18 | 11.18 | 10.94 | 10.98 | 10.98 | -0.65% | 4,853 |
| Dec 24, 2025 | 11.08 | 11.09 | 11.03 | 11.05 | 11.05 | -0.35% | 7,897 |
| Dec 23, 2025 | 11.09 | 11.14 | 11.09 | 11.09 | 11.09 | 0.09% | 12,993 |
| Dec 22, 2025 | 10.98 | 11.10 | 10.98 | 11.08 | 11.08 | 1.10% | 13,215 |
| Dec 19, 2025 | 10.76 | 10.96 | 10.76 | 10.96 | 10.96 | 2.18% | 26,792 |
| Dec 18, 2025 | 10.72 | 10.79 | 10.67 | 10.73 | 10.73 | 1.08% | 66,591 |
| Dec 17, 2025 | 10.63 | 10.73 | 10.61 | 10.61 | 10.61 | -0.56% | 38,433 |
| Dec 16, 2025 | 10.63 | 10.75 | 10.52 | 10.67 | 10.67 | 0.19% | 39,993 |
| Dec 15, 2025 | 10.71 | 10.71 | 10.57 | 10.65 | 10.65 | -4.66% | 23,728 |
| Dec 12, 2025 | 11.18 | 11.22 | 10.99 | 11.17 | 10.69 | 0.07% | 61,277 |
| Dec 11, 2025 | 11.05 | 11.19 | 11.05 | 11.16 | 10.68 | 0.29% | 8,406 |
| Dec 10, 2025 | 11.04 | 11.15 | 11.01 | 11.13 | 10.65 | 1.57% | 27,764 |
| Dec 9, 2025 | 10.94 | 11.01 | 10.93 | 10.96 | 10.48 | 0.26% | 25,285 |
| Dec 8, 2025 | 11.01 | 11.01 | 10.85 | 10.93 | 10.46 | -0.64% | 22,916 |
| Dec 5, 2025 | 10.98 | 11.05 | 10.98 | 11.00 | 10.52 | 0.64% | 10,906 |
| Dec 4, 2025 | 10.89 | 10.94 | 10.86 | 10.93 | 10.46 | 0.37% | 9,463 |
| Dec 3, 2025 | 10.83 | 10.92 | 10.83 | 10.89 | 10.42 | 0.18% | 20,277 |
| Dec 2, 2025 | 10.86 | 10.88 | 10.84 | 10.87 | 10.40 | 0.80% | 21,026 |
| Dec 1, 2025 | 10.60 | 10.91 | 10.60 | 10.78 | 10.32 | 0.20% | 34,564 |
| Nov 28, 2025 | 10.73 | 10.76 | 10.73 | 10.76 | 10.30 | 1.05% | 5,049 |
| Nov 26, 2025 | 10.61 | 10.70 | 10.59 | 10.65 | 10.19 | 0.64% | 14,351 |
| Nov 25, 2025 | 10.47 | 10.60 | 10.25 | 10.58 | 10.12 | -3.10% | 58,208 |
| Nov 24, 2025 | 10.67 | 10.93 | 10.67 | 10.92 | 9.98 | 2.92% | 28,022 |
| Nov 21, 2025 | 10.69 | 10.70 | 10.49 | 10.61 | 9.70 | 0.81% | 96,745 |
| Nov 20, 2025 | 10.99 | 10.99 | 10.51 | 10.53 | 9.62 | -2.18% | 72,889 |
| Nov 19, 2025 | 10.62 | 10.81 | 10.61 | 10.76 | 9.84 | 0.37% | 88,765 |
| Nov 18, 2025 | 10.67 | 10.81 | 10.50 | 10.72 | 9.80 | -0.83% | 28,983 |
| Nov 17, 2025 | 10.86 | 10.99 | 10.71 | 10.81 | 9.88 | -0.83% | 52,499 |
| Nov 14, 2025 | 10.68 | 10.95 | 10.66 | 10.90 | 9.96 | 1.02% | 29,479 |
| Nov 13, 2025 | 11.01 | 11.05 | 10.79 | 10.79 | 9.86 | -2.62% | 36,470 |
| Nov 12, 2025 | 11.15 | 11.15 | 11.05 | 11.08 | 10.13 | -0.30% | 5,951 |
| Nov 11, 2025 | 11.17 | 11.18 | 11.10 | 11.11 | 10.16 | -0.55% | 8,298 |
| Nov 10, 2025 | 11.25 | 11.26 | 11.09 | 11.18 | 10.22 | 1.31% | 76,801 |
| Nov 7, 2025 | 10.90 | 11.04 | 10.86 | 11.03 | 10.08 | 0.36% | 23,853 |
| Nov 6, 2025 | 11.13 | 11.13 | 10.90 | 10.99 | 10.05 | -1.26% | 50,323 |
| Nov 5, 2025 | 10.93 | 11.19 | 10.93 | 11.13 | 10.17 | 2.11% | 89,438 |
| Nov 4, 2025 | 10.92 | 11.04 | 10.81 | 10.90 | 9.96 | -1.41% | 95,769 |
| Nov 3, 2025 | 11.17 | 11.17 | 11.04 | 11.06 | 10.11 | -0.40% | 22,515 |
| Oct 31, 2025 | 11.29 | 11.29 | 10.99 | 11.10 | 10.15 | -1.07% | 96,101 |
| Oct 30, 2025 | 11.30 | 11.38 | 11.22 | 11.22 | 10.26 | -0.27% | 99,698 |
| Oct 29, 2025 | 11.35 | 11.42 | 11.25 | 11.25 | 10.28 | -4.94% | 11,359 |
| Oct 28, 2025 | 11.94 | 11.97 | 11.84 | 11.84 | 10.38 | -1.37% | 10,385 |
| Oct 27, 2025 | 12.00 | 12.05 | 11.94 | 12.00 | 10.52 | 1.14% | 10,239 |
| Oct 24, 2025 | 11.82 | 11.93 | 11.80 | 11.87 | 10.40 | 0.88% | 20,617 |
| Oct 23, 2025 | 11.53 | 11.78 | 11.53 | 11.76 | 10.31 | 0.51% | 4,987 |
| Oct 22, 2025 | 11.70 | 11.70 | 11.59 | 11.70 | 10.26 | -0.24% | 4,012 |
| Oct 21, 2025 | 11.81 | 11.82 | 11.73 | 11.73 | 10.28 | -0.85% | 7,195 |
| Oct 20, 2025 | 11.69 | 11.83 | 11.66 | 11.83 | 10.37 | 2.25% | 7,678 |