Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
8.48
+0.03 (0.36%)
Apr 24, 2026, 12:38 PM EDT - Market open
ZVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.46 | 8.49 | 8.46 | 8.48 | - | 0.36% | 12,834 |
| Apr 23, 2026 | 8.46 | 8.48 | 8.34 | 8.45 | 8.45 | -0.47% | 36,524 |
| Apr 22, 2026 | 8.52 | 8.52 | 8.45 | 8.49 | 8.49 | -4.71% | 7,525 |
| Apr 21, 2026 | 9.00 | 9.01 | 8.87 | 8.91 | 8.43 | -0.67% | 26,620 |
| Apr 20, 2026 | 9.04 | 9.04 | 8.95 | 8.97 | 8.48 | -1.10% | 30,387 |
| Apr 17, 2026 | 9.13 | 9.15 | 9.05 | 9.07 | 8.58 | 0.22% | 28,788 |
| Apr 16, 2026 | 9.05 | 9.12 | 8.96 | 9.05 | 8.56 | 0.33% | 49,713 |
| Apr 15, 2026 | 9.05 | 9.07 | 8.97 | 9.02 | 8.53 | -0.22% | 26,545 |
| Apr 14, 2026 | 9.05 | 9.07 | 9.01 | 9.04 | 8.55 | 0.89% | 38,068 |
| Apr 13, 2026 | 8.82 | 8.96 | 8.81 | 8.96 | 8.47 | 1.27% | 14,258 |
| Apr 10, 2026 | 8.92 | 8.92 | 8.83 | 8.85 | 8.37 | -0.58% | 18,809 |
| Apr 9, 2026 | 8.77 | 8.94 | 8.77 | 8.90 | 8.42 | 0.79% | 28,408 |
| Apr 8, 2026 | 8.78 | 8.83 | 8.72 | 8.83 | 8.35 | 4.21% | 47,641 |
| Apr 7, 2026 | 8.42 | 8.47 | 8.35 | 8.47 | 8.01 | -0.08% | 21,183 |
| Apr 6, 2026 | 8.43 | 8.56 | 8.43 | 8.48 | 8.02 | 0.36% | 34,729 |
| Apr 2, 2026 | 8.27 | 8.45 | 8.27 | 8.45 | 7.99 | 0.48% | 4,711 |
| Apr 1, 2026 | 8.35 | 8.43 | 8.27 | 8.41 | 7.95 | 1.08% | 14,834 |
| Mar 31, 2026 | 8.11 | 8.32 | 8.11 | 8.32 | 7.87 | 3.23% | 95,970 |
| Mar 30, 2026 | 8.12 | 8.18 | 8.03 | 8.06 | 7.62 | -0.12% | 32,301 |
| Mar 27, 2026 | 8.28 | 8.28 | 8.06 | 8.07 | 7.63 | -2.90% | 39,523 |
| Mar 26, 2026 | 8.45 | 8.49 | 8.31 | 8.31 | 7.86 | -1.88% | 39,119 |
| Mar 25, 2026 | 8.51 | 8.62 | 8.43 | 8.47 | 8.01 | 0.30% | 30,942 |
| Mar 24, 2026 | 8.48 | 8.54 | 8.42 | 8.45 | 7.99 | -0.88% | 22,780 |
| Mar 23, 2026 | 8.56 | 8.62 | 8.46 | 8.52 | 8.06 | 2.90% | 95,180 |
| Mar 20, 2026 | 8.46 | 8.46 | 8.26 | 8.28 | 7.83 | -2.13% | 48,062 |
| Mar 19, 2026 | 8.29 | 8.53 | 8.27 | 8.46 | 8.00 | 0.36% | 90,213 |
| Mar 18, 2026 | 8.58 | 8.62 | 8.41 | 8.43 | 7.97 | -7.97% | 63,562 |
| Mar 17, 2026 | 9.21 | 9.26 | 9.15 | 9.16 | 8.20 | 0.20% | 50,507 |
| Mar 16, 2026 | 9.05 | 9.16 | 9.02 | 9.14 | 8.19 | 2.60% | 85,377 |
| Mar 13, 2026 | 9.05 | 9.10 | 8.89 | 8.91 | 7.98 | -0.89% | 46,712 |
| Mar 12, 2026 | 9.07 | 9.10 | 8.99 | 8.99 | 8.05 | -2.39% | 93,124 |
| Mar 11, 2026 | 9.14 | 9.21 | 9.05 | 9.21 | 8.25 | 1.54% | 11,682 |
| Mar 10, 2026 | 9.19 | 9.34 | 9.05 | 9.07 | 8.12 | -1.52% | 35,773 |
| Mar 9, 2026 | 8.99 | 9.28 | 8.91 | 9.21 | 8.25 | 1.43% | 40,502 |
| Mar 6, 2026 | 9.39 | 9.39 | 9.08 | 9.08 | 8.13 | -3.92% | 34,187 |
| Mar 5, 2026 | 9.56 | 9.56 | 9.39 | 9.45 | 8.46 | -1.87% | 9,408 |
| Mar 4, 2026 | 9.59 | 9.67 | 9.52 | 9.63 | 8.62 | 1.16% | 33,186 |
| Mar 3, 2026 | 9.36 | 9.55 | 9.29 | 9.52 | 8.53 | -0.73% | 41,943 |
| Mar 2, 2026 | 9.43 | 9.73 | 9.43 | 9.59 | 8.59 | -0.42% | 14,661 |
| Feb 27, 2026 | 9.60 | 9.68 | 9.54 | 9.63 | 8.62 | -0.62% | 12,906 |
| Feb 26, 2026 | 9.77 | 9.78 | 9.65 | 9.69 | 8.68 | -0.62% | 45,398 |
| Feb 25, 2026 | 9.74 | 9.77 | 9.72 | 9.75 | 8.73 | 0.52% | 52,996 |
| Feb 24, 2026 | 9.67 | 9.79 | 9.67 | 9.70 | 8.69 | 0.52% | 17,676 |
| Feb 23, 2026 | 9.76 | 9.77 | 9.62 | 9.65 | 8.64 | -1.53% | 17,895 |
| Feb 20, 2026 | 9.67 | 9.82 | 9.67 | 9.80 | 8.78 | 1.03% | 44,997 |
| Feb 19, 2026 | 9.71 | 9.72 | 9.63 | 9.70 | 8.69 | -0.51% | 51,337 |
| Feb 18, 2026 | 9.76 | 9.88 | 9.72 | 9.75 | 8.73 | -5.46% | 76,083 |
| Feb 17, 2026 | 10.15 | 10.36 | 10.09 | 10.31 | 8.80 | 1.11% | 88,149 |
| Feb 13, 2026 | 10.18 | 10.36 | 10.09 | 10.20 | 8.70 | -0.68% | 43,658 |
| Feb 12, 2026 | 10.43 | 10.46 | 10.23 | 10.27 | 8.76 | -1.06% | 63,863 |