Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
13.08
+0.05 (0.37%)
At close: Jun 9, 2025, 4:00 PM
13.08
0.00 (0.00%)
After-hours: Jun 9, 2025, 4:10 PM EDT
ZVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 13.06 | 13.15 | 13.05 | 13.10 | - | 0.54% | 25,237 |
| Jun 6, 2025 | 12.98 | 13.10 | 12.98 | 13.03 | 13.03 | 1.32% | 11,107 |
| Jun 5, 2025 | 13.06 | 13.16 | 12.85 | 12.86 | 12.86 | -1.15% | 16,257 |
| Jun 4, 2025 | 13.07 | 13.18 | 13.01 | 13.01 | 13.01 | -0.61% | 17,913 |
| Jun 3, 2025 | 12.95 | 13.13 | 12.95 | 13.09 | 13.09 | 0.54% | 32,033 |
| Jun 2, 2025 | 12.88 | 13.04 | 12.88 | 13.02 | 13.02 | 0.62% | 23,101 |
| May 30, 2025 | 12.97 | 13.04 | 12.75 | 12.94 | 12.94 | -0.65% | 15,918 |
| May 29, 2025 | 13.16 | 13.17 | 13.01 | 13.03 | 13.03 | -0.80% | 46,271 |
| May 28, 2025 | 13.28 | 13.29 | 13.11 | 13.13 | 13.13 | -4.23% | 11,514 |
| May 27, 2025 | 13.53 | 13.73 | 13.53 | 13.71 | 13.22 | 3.71% | 41,791 |
| May 23, 2025 | 13.14 | 13.37 | 13.07 | 13.22 | 12.75 | -1.86% | 60,381 |
| May 22, 2025 | 13.52 | 13.61 | 13.47 | 13.47 | 12.99 | -0.15% | 12,805 |
| May 21, 2025 | 13.87 | 13.95 | 13.46 | 13.49 | 13.01 | -3.44% | 28,872 |
| May 20, 2025 | 14.08 | 14.10 | 13.89 | 13.97 | 13.47 | -0.43% | 16,953 |
| May 19, 2025 | 13.93 | 14.10 | 13.90 | 14.03 | 13.53 | -0.71% | 13,152 |
| May 16, 2025 | 14.27 | 14.31 | 14.13 | 14.13 | 13.63 | -0.63% | 11,932 |
| May 15, 2025 | 14.09 | 14.22 | 14.03 | 14.22 | 13.71 | 0.28% | 12,497 |
| May 14, 2025 | 14.16 | 14.28 | 14.16 | 14.18 | 13.68 | -0.20% | 11,067 |
| May 13, 2025 | 14.30 | 14.45 | 14.21 | 14.21 | 13.70 | -0.40% | 21,767 |
| May 12, 2025 | 13.68 | 14.27 | 13.68 | 14.27 | 13.76 | 7.11% | 38,286 |
| May 9, 2025 | 13.28 | 13.36 | 13.23 | 13.32 | 12.85 | 1.06% | 8,176 |
| May 8, 2025 | 13.04 | 13.21 | 13.02 | 13.18 | 12.71 | 1.38% | 14,075 |
| May 7, 2025 | 12.89 | 13.02 | 12.80 | 13.00 | 12.54 | 0.99% | 9,964 |
| May 6, 2025 | 12.98 | 13.02 | 12.87 | 12.87 | 12.42 | -1.43% | 5,425 |
| May 5, 2025 | 13.08 | 13.17 | 13.05 | 13.06 | 12.60 | -1.06% | 10,488 |
| May 2, 2025 | 12.96 | 13.21 | 12.96 | 13.20 | 12.73 | 2.64% | 17,590 |
| May 1, 2025 | 12.88 | 12.95 | 12.86 | 12.86 | 12.40 | 0.63% | 8,284 |
| Apr 30, 2025 | 12.76 | 12.81 | 12.50 | 12.78 | 12.33 | -0.93% | 25,718 |
| Apr 29, 2025 | 12.89 | 13.02 | 12.77 | 12.90 | 12.44 | 0.08% | 37,881 |
| Apr 28, 2025 | 13.07 | 13.07 | 12.61 | 12.89 | 12.43 | -4.02% | 25,525 |
| Apr 25, 2025 | 13.14 | 13.43 | 13.02 | 13.43 | 12.48 | 1.70% | 24,303 |
| Apr 24, 2025 | 12.94 | 13.21 | 12.91 | 13.21 | 12.27 | 2.52% | 20,068 |
| Apr 23, 2025 | 12.89 | 13.02 | 12.76 | 12.88 | 11.97 | 1.91% | 27,381 |
| Apr 22, 2025 | 12.49 | 12.65 | 12.49 | 12.64 | 11.75 | 2.84% | 18,802 |
| Apr 21, 2025 | 12.51 | 12.71 | 12.25 | 12.29 | 11.42 | -3.46% | 37,837 |
| Apr 17, 2025 | 12.78 | 12.83 | 12.63 | 12.73 | 11.83 | 0.79% | 13,326 |
| Apr 16, 2025 | 12.94 | 13.08 | 12.60 | 12.63 | 11.74 | -3.66% | 22,362 |
| Apr 15, 2025 | 13.03 | 13.36 | 12.98 | 13.11 | 12.19 | 0.23% | 10,930 |
| Apr 14, 2025 | 13.02 | 13.22 | 12.85 | 13.08 | 12.16 | 2.83% | 32,367 |
| Apr 11, 2025 | 12.82 | 13.03 | 12.20 | 12.72 | 11.82 | -1.24% | 78,757 |
| Apr 10, 2025 | 13.50 | 13.61 | 12.28 | 12.88 | 11.97 | -11.11% | 60,175 |
| Apr 9, 2025 | 12.71 | 14.49 | 12.55 | 14.49 | 13.47 | 10.19% | 75,715 |
| Apr 8, 2025 | 14.04 | 14.04 | 12.38 | 13.15 | 12.22 | -4.26% | 90,874 |
| Apr 7, 2025 | 12.41 | 14.25 | 12.32 | 13.74 | 12.77 | 2.65% | 82,882 |
| Apr 4, 2025 | 13.29 | 14.18 | 13.02 | 13.38 | 12.44 | -6.11% | 127,886 |
| Apr 3, 2025 | 14.91 | 15.24 | 14.21 | 14.25 | 13.24 | -10.55% | 77,077 |
| Apr 2, 2025 | 15.62 | 16.04 | 15.62 | 15.93 | 14.81 | 1.02% | 36,917 |
| Apr 1, 2025 | 15.67 | 15.89 | 15.51 | 15.77 | 14.66 | 0.12% | 19,061 |
| Mar 31, 2025 | 15.37 | 15.84 | 15.27 | 15.75 | 14.64 | -0.63% | 30,810 |
| Mar 28, 2025 | 16.29 | 16.48 | 15.82 | 15.85 | 14.73 | -4.17% | 34,242 |