Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
7.95
0.00 (0.01%)
Aug 14, 2026, 4:00 PM EDT - Market closed
ZVOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.94 | 8.09 | 7.93 | 7.95 | 7.95 | 0.01% | 11,309 |
| Aug 13, 2026 | 7.94 | 7.97 | 7.92 | 7.95 | 7.95 | -0.20% | 27,157 |
| Aug 12, 2026 | 7.95 | 7.98 | 7.93 | 7.97 | 7.97 | 0.95% | 20,935 |
| Aug 11, 2026 | 7.89 | 7.92 | 7.87 | 7.89 | 7.89 | 0.25% | 36,917 |
| Aug 10, 2026 | 7.91 | 7.91 | 7.87 | 7.87 | 7.87 | - | 40,166 |
| Aug 7, 2026 | 7.93 | 7.93 | 7.87 | 7.87 | 7.87 | -0.68% | 22,145 |
| Aug 6, 2026 | 7.91 | 7.96 | 7.91 | 7.92 | 7.92 | -0.08% | 18,396 |
| Aug 5, 2026 | 7.85 | 7.96 | 7.85 | 7.93 | 7.93 | 1.11% | 11,949 |
| Aug 4, 2026 | 7.89 | 7.89 | 7.82 | 7.84 | 7.84 | 0.55% | 17,799 |
| Aug 3, 2026 | 7.80 | 7.89 | 7.80 | 7.80 | 7.80 | 0.17% | 18,467 |
| Jul 31, 2026 | 7.78 | 7.79 | 7.69 | 7.79 | 7.79 | 0.86% | 46,332 |
| Jul 30, 2026 | 7.73 | 7.74 | 7.68 | 7.72 | 7.72 | 0.75% | 98,102 |
| Jul 29, 2026 | 7.75 | 7.81 | 7.65 | 7.66 | 7.66 | -1.39% | 81,417 |
| Jul 28, 2026 | 7.78 | 7.80 | 7.72 | 7.77 | 7.77 | 0.39% | 64,154 |
| Jul 27, 2026 | 7.72 | 7.75 | 7.68 | 7.74 | 7.74 | 0.78% | 40,491 |
| Jul 24, 2026 | 7.67 | 7.74 | 7.66 | 7.68 | 7.68 | -0.19% | 36,894 |
| Jul 23, 2026 | 7.75 | 7.75 | 7.62 | 7.70 | 7.70 | -1.35% | 102,631 |
| Jul 22, 2026 | 7.83 | 7.85 | 7.78 | 7.80 | 7.80 | 0.97% | 102,386 |
| Jul 21, 2026 | 8.35 | 8.37 | 8.21 | 8.21 | 7.73 | -1.08% | 82,401 |
| Jul 20, 2026 | 8.29 | 8.43 | 8.29 | 8.30 | 7.81 | -0.48% | 71,486 |
| Jul 17, 2026 | 8.30 | 8.34 | 8.19 | 8.34 | 7.85 | -0.36% | 77,546 |
| Jul 16, 2026 | 8.43 | 8.43 | 8.32 | 8.37 | 7.88 | -0.48% | 75,244 |
| Jul 15, 2026 | 8.43 | 8.43 | 8.33 | 8.41 | 7.91 | 0.60% | 37,774 |
| Jul 14, 2026 | 8.36 | 8.40 | 8.32 | 8.36 | 7.87 | 0.36% | 20,783 |
| Jul 13, 2026 | 8.40 | 8.40 | 8.28 | 8.33 | 7.84 | -0.12% | 47,019 |
| Jul 10, 2026 | 8.38 | 8.39 | 8.29 | 8.34 | 7.85 | -0.12% | 29,693 |
| Jul 9, 2026 | 8.41 | 8.41 | 8.35 | 8.35 | 7.86 | -0.36% | 13,880 |
| Jul 8, 2026 | 8.28 | 8.39 | 8.28 | 8.38 | 7.88 | 0.12% | 18,419 |
| Jul 7, 2026 | 8.45 | 8.45 | 8.33 | 8.37 | 7.88 | -0.13% | 27,659 |
| Jul 6, 2026 | 8.40 | 8.42 | 8.38 | 8.38 | 7.89 | 0.49% | 26,129 |
| Jul 2, 2026 | 8.35 | 8.39 | 8.29 | 8.34 | 7.85 | 0.12% | 24,667 |
| Jul 1, 2026 | 8.33 | 8.38 | 8.32 | 8.33 | 7.84 | -0.12% | 10,949 |
| Jun 30, 2026 | 8.34 | 8.34 | 8.23 | 8.34 | 7.85 | 2.21% | 22,740 |
| Jun 29, 2026 | 8.19 | 8.26 | 8.16 | 8.16 | 7.68 | 0.74% | 35,435 |
| Jun 26, 2026 | 8.18 | 8.18 | 8.08 | 8.10 | 7.62 | -1.58% | 31,430 |
| Jun 25, 2026 | 8.11 | 8.23 | 8.07 | 8.23 | 7.74 | 2.75% | 35,189 |
| Jun 24, 2026 | 8.12 | 8.12 | 7.98 | 8.01 | 7.54 | 0.38% | 46,282 |
| Jun 23, 2026 | 8.01 | 8.10 | 7.90 | 7.98 | 7.51 | -0.37% | 56,586 |
| Jun 22, 2026 | 8.01 | 8.06 | 7.99 | 8.01 | 7.54 | 0.38% | 56,129 |
| Jun 18, 2026 | 8.00 | 8.00 | 7.93 | 7.98 | 7.51 | 1.40% | 49,884 |
| Jun 17, 2026 | 7.96 | 8.00 | 7.82 | 7.87 | 7.41 | -1.07% | 78,850 |
| Jun 16, 2026 | 8.49 | 8.50 | 8.41 | 8.44 | 7.49 | -0.59% | 91,427 |
| Jun 15, 2026 | 8.37 | 8.55 | 8.37 | 8.49 | 7.53 | 2.04% | 73,141 |
| Jun 12, 2026 | 8.38 | 8.38 | 8.22 | 8.32 | 7.38 | 0.85% | 35,509 |
| Jun 11, 2026 | 8.06 | 8.26 | 8.05 | 8.25 | 7.32 | 0.86% | 124,168 |
| Jun 10, 2026 | 8.20 | 8.22 | 8.08 | 8.18 | 7.25 | -1.68% | 53,734 |
| Jun 9, 2026 | 8.38 | 8.38 | 8.09 | 8.32 | 7.38 | 0.48% | 25,507 |
| Jun 8, 2026 | 8.23 | 8.34 | 8.23 | 8.28 | 7.34 | 0.85% | 63,482 |
| Jun 5, 2026 | 8.25 | 8.25 | 8.12 | 8.21 | 7.28 | -0.61% | 87,374 |
| Jun 4, 2026 | 8.20 | 8.26 | 8.20 | 8.26 | 7.33 | 0.97% | 18,008 |