Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
7.08
-0.14 (-1.87%)
Oct 30, 2026, 4:00 PM EDT - Market closed
ZVOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.16 | 7.16 | 7.00 | 7.09 | 7.09 | -1.84% | 155,195 |
| Oct 29, 2026 | 7.12 | 7.23 | 7.12 | 7.22 | 7.22 | 1.37% | 70,010 |
| Oct 28, 2026 | 7.07 | 7.13 | 7.06 | 7.12 | 7.12 | 0.85% | 62,765 |
| Oct 27, 2026 | 7.07 | 7.10 | 7.05 | 7.06 | 7.06 | - | 54,892 |
| Oct 26, 2026 | 7.08 | 7.11 | 7.04 | 7.06 | 7.06 | 0.14% | 146,129 |
| Oct 23, 2026 | 7.06 | 7.07 | 6.98 | 7.05 | 7.05 | -0.70% | 138,119 |
| Oct 22, 2026 | 7.20 | 7.20 | 7.03 | 7.10 | 7.10 | -1.32% | 152,460 |
| Oct 21, 2026 | 7.22 | 7.24 | 7.20 | 7.20 | 7.20 | -0.14% | 117,953 |
| Oct 20, 2026 | 7.66 | 7.77 | 7.64 | 7.69 | 7.21 | -0.39% | 165,637 |
| Oct 19, 2026 | 7.77 | 7.82 | 7.66 | 7.72 | 7.23 | -0.64% | 174,373 |
| Oct 16, 2026 | 7.86 | 7.89 | 7.60 | 7.77 | 7.28 | -0.89% | 145,338 |
| Oct 15, 2026 | 7.75 | 7.87 | 7.72 | 7.84 | 7.35 | -0.25% | 84,765 |
| Oct 14, 2026 | 7.88 | 7.88 | 7.78 | 7.86 | 7.36 | - | 99,375 |
| Oct 13, 2026 | 7.87 | 7.93 | 7.85 | 7.86 | 7.36 | 0.26% | 59,080 |
| Oct 12, 2026 | 7.81 | 7.85 | 7.81 | 7.84 | 7.35 | 0.64% | 63,782 |
| Oct 9, 2026 | 7.83 | 7.88 | 7.70 | 7.79 | 7.30 | 0.10% | 53,985 |
| Oct 8, 2026 | 7.85 | 7.86 | 7.77 | 7.78 | 7.29 | -1.12% | 40,879 |
| Oct 7, 2026 | 7.81 | 7.89 | 7.81 | 7.87 | 7.37 | 0.13% | 37,284 |
| Oct 6, 2026 | 7.79 | 7.89 | 7.79 | 7.86 | 7.36 | 1.16% | 82,509 |
| Oct 5, 2026 | 7.73 | 7.79 | 7.72 | 7.77 | 7.28 | -0.13% | 51,384 |
| Oct 2, 2026 | 7.73 | 7.78 | 7.69 | 7.78 | 7.29 | 1.70% | 50,058 |
| Oct 1, 2026 | 7.69 | 7.70 | 7.61 | 7.65 | 7.17 | -1.54% | 57,268 |
| Sep 30, 2026 | 7.78 | 7.78 | 7.70 | 7.77 | 7.28 | 0.46% | 47,171 |
| Sep 29, 2026 | 7.73 | 7.77 | 7.70 | 7.73 | 7.25 | 0.45% | 123,072 |
| Sep 28, 2026 | 7.71 | 7.73 | 7.68 | 7.70 | 7.21 | -0.12% | 66,566 |
| Sep 25, 2026 | 7.71 | 7.72 | 7.65 | 7.71 | 7.22 | 0.25% | 100,018 |
| Sep 24, 2026 | 7.68 | 7.71 | 7.65 | 7.69 | 7.21 | -0.39% | 114,428 |
| Sep 23, 2026 | 7.78 | 7.78 | 7.67 | 7.72 | 7.23 | -0.32% | 147,450 |
| Sep 22, 2026 | 8.15 | 8.24 | 8.15 | 8.23 | 7.26 | 1.54% | 105,662 |
| Sep 21, 2026 | 8.15 | 8.16 | 8.11 | 8.11 | 7.15 | 0.43% | 202,908 |
| Sep 18, 2026 | 8.11 | 8.11 | 8.05 | 8.07 | 7.12 | -0.37% | 126,965 |
| Sep 17, 2026 | 8.07 | 8.10 | 8.05 | 8.10 | 7.14 | 1.25% | 139,323 |
| Sep 16, 2026 | 8.03 | 8.05 | 7.95 | 8.00 | 7.05 | 0.13% | 95,578 |
| Sep 15, 2026 | 7.95 | 8.03 | 7.95 | 7.99 | 7.04 | 0.13% | 87,294 |
| Sep 14, 2026 | 7.92 | 8.00 | 7.88 | 7.98 | 7.04 | 0.13% | 66,422 |
| Sep 11, 2026 | 7.94 | 7.97 | 7.90 | 7.97 | 7.03 | 1.40% | 74,637 |
| Sep 10, 2026 | 7.87 | 7.91 | 7.84 | 7.86 | 6.93 | -0.51% | 51,130 |
| Sep 9, 2026 | 7.90 | 7.92 | 7.86 | 7.90 | 6.97 | -0.25% | 63,161 |
| Sep 8, 2026 | 8.00 | 8.03 | 7.92 | 7.92 | 6.98 | -1.12% | 88,526 |
| Sep 4, 2026 | 8.00 | 8.06 | 8.00 | 8.01 | 7.06 | 0.63% | 34,552 |
| Sep 3, 2026 | 7.93 | 7.98 | 7.91 | 7.96 | 7.02 | 0.63% | 47,359 |
| Sep 2, 2026 | 7.87 | 7.92 | 7.84 | 7.91 | 6.97 | 1.02% | 82,894 |
| Sep 1, 2026 | 7.84 | 7.89 | 7.81 | 7.83 | 6.90 | -0.19% | 83,259 |
| Aug 31, 2026 | 7.85 | 7.85 | 7.75 | 7.85 | 6.92 | 1.23% | 40,816 |
| Aug 28, 2026 | 7.77 | 7.80 | 7.74 | 7.75 | 6.83 | -0.25% | 53,131 |
| Aug 27, 2026 | 7.70 | 7.78 | 7.68 | 7.77 | 6.85 | 1.17% | 44,587 |
| Aug 26, 2026 | 7.65 | 7.68 | 7.63 | 7.68 | 6.77 | 0.63% | 35,642 |
| Aug 25, 2026 | 7.64 | 7.64 | 7.58 | 7.63 | 6.73 | 0.55% | 48,979 |
| Aug 24, 2026 | 7.55 | 7.59 | 7.55 | 7.59 | 6.69 | 0.66% | 29,811 |
| Aug 21, 2026 | 7.62 | 7.62 | 7.50 | 7.54 | 6.65 | 1.07% | 73,505 |