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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11.29 | 11.29 | 10.99 | 11.10 | - | -1.07% | 95,935 |
| Oct 30, 2025 | 11.30 | 11.38 | 11.22 | 11.22 | 11.22 | -0.27% | 99,698 |
| Oct 29, 2025 | 11.35 | 11.42 | 11.25 | 11.25 | 11.25 | -4.94% | 11,359 |
| Oct 28, 2025 | 11.94 | 11.97 | 11.84 | 11.84 | 11.35 | -1.37% | 10,385 |
| Oct 27, 2025 | 12.00 | 12.05 | 11.94 | 12.00 | 11.50 | 1.14% | 10,239 |
| Oct 24, 2025 | 11.82 | 11.93 | 11.80 | 11.87 | 11.38 | 0.88% | 20,617 |
| Oct 23, 2025 | 11.53 | 11.78 | 11.53 | 11.76 | 11.28 | 0.51% | 4,987 |
| Oct 22, 2025 | 11.70 | 11.70 | 11.59 | 11.70 | 11.22 | -0.24% | 4,012 |
| Oct 21, 2025 | 11.81 | 11.82 | 11.73 | 11.73 | 11.25 | -0.85% | 7,195 |
| Oct 20, 2025 | 11.69 | 11.83 | 11.66 | 11.83 | 11.34 | 2.25% | 7,678 |
| Oct 17, 2025 | 11.31 | 11.58 | 11.30 | 11.57 | 11.09 | 2.75% | 12,108 |
| Oct 16, 2025 | 11.57 | 11.57 | 11.25 | 11.26 | 10.80 | -2.81% | 10,528 |
| Oct 15, 2025 | 11.68 | 11.71 | 11.43 | 11.59 | 11.11 | -0.15% | 18,287 |
| Oct 14, 2025 | 11.56 | 11.74 | 11.46 | 11.60 | 11.12 | -1.43% | 4,736 |
| Oct 13, 2025 | 11.71 | 11.84 | 11.69 | 11.77 | 11.28 | 2.35% | 43,324 |
| Oct 10, 2025 | 11.79 | 11.84 | 11.37 | 11.50 | 11.03 | -2.62% | 61,152 |
| Oct 9, 2025 | 11.91 | 11.91 | 11.80 | 11.81 | 11.32 | -0.08% | 12,796 |
| Oct 8, 2025 | 11.85 | 11.93 | 11.82 | 11.82 | 11.33 | -0.19% | 24,479 |
| Oct 7, 2025 | 11.95 | 11.95 | 11.80 | 11.84 | 11.35 | -0.90% | 22,171 |
| Oct 6, 2025 | 11.98 | 11.98 | 11.91 | 11.95 | 11.46 | 0.17% | 17,448 |
| Oct 3, 2025 | 11.96 | 11.99 | 11.90 | 11.93 | 11.44 | 0.08% | 6,911 |
| Oct 2, 2025 | 12.00 | 12.01 | 11.91 | 11.92 | 11.43 | -0.58% | 53,614 |
| Oct 1, 2025 | 11.93 | 12.02 | 11.93 | 11.99 | 11.49 | 0.84% | 20,671 |
| Sep 30, 2025 | 11.87 | 11.95 | 11.87 | 11.89 | 11.40 | -0.08% | 17,549 |
| Sep 29, 2025 | 12.05 | 12.05 | 11.90 | 11.90 | 11.41 | -0.83% | 56,922 |
| Sep 26, 2025 | 11.78 | 12.01 | 11.73 | 12.00 | 11.50 | -1.89% | 55,275 |
| Sep 25, 2025 | 12.20 | 12.30 | 12.18 | 12.23 | 11.27 | -0.16% | 12,549 |
| Sep 24, 2025 | 12.25 | 12.27 | 12.11 | 12.25 | 11.29 | 0.33% | 11,946 |
| Sep 23, 2025 | 12.31 | 12.31 | 12.16 | 12.21 | 11.25 | -0.57% | 9,189 |
| Sep 22, 2025 | 12.32 | 12.36 | 12.25 | 12.28 | 11.32 | -0.81% | 9,399 |
| Sep 19, 2025 | 12.42 | 12.42 | 12.33 | 12.38 | 11.41 | 0.32% | 10,283 |
| Sep 18, 2025 | 12.41 | 12.41 | 12.34 | 12.34 | 11.37 | -0.16% | 37,919 |
| Sep 17, 2025 | 12.24 | 12.40 | 12.22 | 12.36 | 11.39 | 1.56% | 32,840 |
| Sep 16, 2025 | 12.31 | 12.31 | 12.17 | 12.17 | 11.21 | -1.15% | 9,505 |
| Sep 15, 2025 | 12.37 | 12.40 | 12.31 | 12.31 | 11.35 | -0.49% | 13,933 |
| Sep 12, 2025 | 12.37 | 12.42 | 12.36 | 12.37 | 11.40 | -0.18% | 7,882 |
| Sep 11, 2025 | 12.37 | 12.40 | 12.32 | 12.40 | 11.42 | 1.23% | 11,155 |
| Sep 10, 2025 | 12.30 | 12.30 | 12.21 | 12.24 | 11.28 | -0.21% | 5,909 |
| Sep 9, 2025 | 12.21 | 12.27 | 12.15 | 12.27 | 11.31 | 0.60% | 6,698 |
| Sep 8, 2025 | 12.17 | 12.20 | 12.16 | 12.20 | 11.24 | 0.95% | 13,000 |
| Sep 5, 2025 | 12.25 | 12.27 | 12.04 | 12.08 | 11.13 | -0.40% | 22,717 |
| Sep 4, 2025 | 12.21 | 12.21 | 11.97 | 12.13 | 11.18 | 2.10% | 8,279 |
| Sep 3, 2025 | 11.85 | 11.99 | 11.74 | 11.88 | 10.95 | 0.17% | 47,958 |
| Sep 2, 2025 | 11.78 | 11.91 | 11.76 | 11.86 | 10.93 | -1.17% | 52,877 |
| Aug 29, 2025 | 12.14 | 12.15 | 12.00 | 12.00 | 11.06 | -1.15% | 19,864 |
| Aug 28, 2025 | 12.11 | 12.18 | 12.10 | 12.14 | 11.19 | 0.99% | 18,040 |
| Aug 27, 2025 | 12.18 | 12.18 | 12.02 | 12.02 | 11.08 | -4.45% | 12,031 |
| Aug 26, 2025 | 12.54 | 12.61 | 12.53 | 12.58 | 11.14 | -0.08% | 15,479 |
| Aug 25, 2025 | 12.45 | 12.75 | 12.45 | 12.59 | 11.15 | -1.18% | 24,889 |
| Aug 22, 2025 | 12.27 | 12.74 | 12.27 | 12.74 | 11.28 | 4.51% | 62,490 |