Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
11.95
+0.02 (0.17%)
At close: Oct 6, 2025, 4:00 PM EDT
12.15
+0.20 (1.67%)
After-hours: Oct 6, 2025, 4:15 PM EDT
ZVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 11.98 | 11.98 | 11.91 | 11.92 | - | -0.08% | 14,979 |
| Oct 3, 2025 | 11.96 | 11.99 | 11.90 | 11.93 | 11.93 | 0.08% | 6,911 |
| Oct 2, 2025 | 12.00 | 12.01 | 11.91 | 11.92 | 11.92 | -0.58% | 53,614 |
| Oct 1, 2025 | 11.93 | 12.02 | 11.93 | 11.99 | 11.99 | 0.84% | 20,671 |
| Sep 30, 2025 | 11.87 | 11.95 | 11.87 | 11.89 | 11.89 | -0.08% | 17,549 |
| Sep 29, 2025 | 12.05 | 12.05 | 11.90 | 11.90 | 11.90 | -0.83% | 56,922 |
| Sep 26, 2025 | 11.78 | 12.01 | 11.73 | 12.00 | 12.00 | -1.89% | 55,275 |
| Sep 25, 2025 | 12.20 | 12.30 | 12.18 | 12.23 | 11.76 | -0.16% | 12,549 |
| Sep 24, 2025 | 12.25 | 12.27 | 12.11 | 12.25 | 11.77 | 0.33% | 11,946 |
| Sep 23, 2025 | 12.31 | 12.31 | 12.16 | 12.21 | 11.74 | -0.57% | 9,189 |
| Sep 22, 2025 | 12.32 | 12.36 | 12.25 | 12.28 | 11.80 | -0.81% | 9,399 |
| Sep 19, 2025 | 12.42 | 12.42 | 12.33 | 12.38 | 11.90 | 0.32% | 10,283 |
| Sep 18, 2025 | 12.41 | 12.41 | 12.34 | 12.34 | 11.86 | -0.16% | 37,919 |
| Sep 17, 2025 | 12.24 | 12.40 | 12.22 | 12.36 | 11.88 | 1.56% | 32,840 |
| Sep 16, 2025 | 12.31 | 12.31 | 12.17 | 12.17 | 11.70 | -1.15% | 9,505 |
| Sep 15, 2025 | 12.37 | 12.40 | 12.31 | 12.31 | 11.83 | -0.49% | 13,933 |
| Sep 12, 2025 | 12.37 | 12.42 | 12.36 | 12.37 | 11.89 | -0.18% | 7,882 |
| Sep 11, 2025 | 12.37 | 12.40 | 12.32 | 12.40 | 11.91 | 1.23% | 11,155 |
| Sep 10, 2025 | 12.30 | 12.30 | 12.21 | 12.24 | 11.77 | -0.21% | 5,909 |
| Sep 9, 2025 | 12.21 | 12.27 | 12.15 | 12.27 | 11.79 | 0.60% | 6,698 |
| Sep 8, 2025 | 12.17 | 12.20 | 12.16 | 12.20 | 11.72 | 0.95% | 13,000 |
| Sep 5, 2025 | 12.25 | 12.27 | 12.04 | 12.08 | 11.61 | -0.40% | 22,717 |
| Sep 4, 2025 | 12.21 | 12.21 | 11.97 | 12.13 | 11.66 | 2.10% | 8,279 |
| Sep 3, 2025 | 11.85 | 11.99 | 11.74 | 11.88 | 11.42 | 0.17% | 47,958 |
| Sep 2, 2025 | 11.78 | 11.91 | 11.76 | 11.86 | 11.40 | -1.17% | 52,877 |
| Aug 29, 2025 | 12.14 | 12.15 | 12.00 | 12.00 | 11.53 | -1.15% | 19,864 |
| Aug 28, 2025 | 12.11 | 12.18 | 12.10 | 12.14 | 11.67 | 0.99% | 18,040 |
| Aug 27, 2025 | 12.18 | 12.18 | 12.02 | 12.02 | 11.55 | -4.45% | 12,031 |
| Aug 26, 2025 | 12.54 | 12.61 | 12.53 | 12.58 | 11.62 | -0.08% | 15,479 |
| Aug 25, 2025 | 12.45 | 12.75 | 12.45 | 12.59 | 11.63 | -1.18% | 24,889 |
| Aug 22, 2025 | 12.27 | 12.74 | 12.27 | 12.74 | 11.77 | 4.51% | 62,490 |
| Aug 21, 2025 | 12.21 | 12.26 | 12.14 | 12.19 | 11.26 | -0.81% | 14,159 |
| Aug 20, 2025 | 12.31 | 12.31 | 12.15 | 12.29 | 11.35 | -0.20% | 22,082 |
| Aug 19, 2025 | 12.38 | 12.41 | 12.27 | 12.32 | 11.38 | -0.36% | 35,784 |
| Aug 18, 2025 | 12.21 | 12.37 | 12.17 | 12.36 | 11.42 | 1.31% | 58,371 |
| Aug 15, 2025 | 12.31 | 12.31 | 12.20 | 12.20 | 11.27 | -0.76% | 12,147 |
| Aug 14, 2025 | 12.32 | 12.36 | 12.28 | 12.29 | 11.36 | -0.15% | 24,089 |
| Aug 13, 2025 | 12.43 | 12.43 | 12.31 | 12.31 | 11.37 | -0.31% | 12,539 |
| Aug 12, 2025 | 12.26 | 12.36 | 12.23 | 12.35 | 11.41 | 1.14% | 16,688 |
| Aug 11, 2025 | 12.25 | 12.28 | 12.21 | 12.21 | 11.28 | -0.10% | 7,898 |
| Aug 8, 2025 | 12.21 | 12.29 | 12.19 | 12.22 | 11.29 | 0.43% | 11,798 |
| Aug 7, 2025 | 12.29 | 12.30 | 12.13 | 12.17 | 11.24 | -0.49% | 20,832 |
| Aug 6, 2025 | 12.12 | 12.23 | 12.08 | 12.23 | 11.30 | 1.12% | 19,876 |
| Aug 5, 2025 | 12.17 | 12.17 | 12.00 | 12.09 | 11.17 | -0.13% | 8,133 |
| Aug 4, 2025 | 12.04 | 12.14 | 12.04 | 12.11 | 11.19 | 1.17% | 22,514 |
| Aug 1, 2025 | 11.95 | 12.07 | 11.87 | 11.97 | 11.06 | -1.71% | 44,224 |
| Jul 31, 2025 | 12.28 | 12.31 | 12.15 | 12.18 | 11.25 | -0.18% | 29,435 |
| Jul 30, 2025 | 12.29 | 12.35 | 12.20 | 12.20 | 11.27 | -0.65% | 37,472 |
| Jul 29, 2025 | 12.51 | 12.54 | 12.28 | 12.28 | 11.35 | -5.54% | 14,684 |
| Jul 28, 2025 | 12.93 | 13.02 | 12.90 | 13.00 | 11.55 | 1.25% | 15,808 |