Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
8.07
-0.03 (-0.37%)
Sep 18, 2026, 4:00 PM EDT - Market closed
ZVOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.11 | 8.11 | 8.05 | 8.07 | 8.07 | -0.37% | 126,961 |
| Sep 17, 2026 | 8.07 | 8.10 | 8.05 | 8.10 | 8.10 | 1.25% | 139,323 |
| Sep 16, 2026 | 8.03 | 8.05 | 7.95 | 8.00 | 8.00 | 0.13% | 95,578 |
| Sep 15, 2026 | 7.95 | 8.03 | 7.95 | 7.99 | 7.99 | 0.13% | 87,294 |
| Sep 14, 2026 | 7.92 | 8.00 | 7.88 | 7.98 | 7.98 | 0.13% | 66,422 |
| Sep 11, 2026 | 7.94 | 7.97 | 7.90 | 7.97 | 7.97 | 1.40% | 74,637 |
| Sep 10, 2026 | 7.87 | 7.91 | 7.84 | 7.86 | 7.86 | -0.51% | 51,130 |
| Sep 9, 2026 | 7.90 | 7.92 | 7.86 | 7.90 | 7.90 | -0.25% | 63,161 |
| Sep 8, 2026 | 8.00 | 8.03 | 7.92 | 7.92 | 7.92 | -1.12% | 88,526 |
| Sep 4, 2026 | 8.00 | 8.06 | 8.00 | 8.01 | 8.01 | 0.63% | 34,552 |
| Sep 3, 2026 | 7.93 | 7.98 | 7.91 | 7.96 | 7.96 | 0.63% | 47,359 |
| Sep 2, 2026 | 7.87 | 7.92 | 7.84 | 7.91 | 7.91 | 1.02% | 82,894 |
| Sep 1, 2026 | 7.84 | 7.89 | 7.81 | 7.83 | 7.83 | -0.19% | 83,259 |
| Aug 31, 2026 | 7.85 | 7.85 | 7.75 | 7.85 | 7.85 | 1.23% | 40,816 |
| Aug 28, 2026 | 7.77 | 7.80 | 7.74 | 7.75 | 7.75 | -0.25% | 53,131 |
| Aug 27, 2026 | 7.70 | 7.78 | 7.68 | 7.77 | 7.77 | 1.17% | 44,587 |
| Aug 26, 2026 | 7.65 | 7.68 | 7.63 | 7.68 | 7.68 | 0.63% | 35,642 |
| Aug 25, 2026 | 7.64 | 7.64 | 7.58 | 7.63 | 7.63 | 0.55% | 48,979 |
| Aug 24, 2026 | 7.55 | 7.59 | 7.55 | 7.59 | 7.59 | 0.66% | 29,811 |
| Aug 21, 2026 | 7.62 | 7.62 | 7.50 | 7.54 | 7.54 | 1.07% | 73,505 |
| Aug 20, 2026 | 7.49 | 7.50 | 7.44 | 7.46 | 7.46 | -1.19% | 163,362 |
| Aug 19, 2026 | 7.42 | 7.55 | 7.41 | 7.55 | 7.55 | 2.23% | 104,888 |
| Aug 18, 2026 | 7.87 | 7.91 | 7.84 | 7.87 | 7.39 | -0.63% | 112,546 |
| Aug 17, 2026 | 7.96 | 8.00 | 7.85 | 7.92 | 7.43 | -0.38% | 98,647 |
| Aug 14, 2026 | 7.94 | 8.09 | 7.92 | 7.95 | 7.46 | 0.01% | 45,542 |
| Aug 13, 2026 | 7.94 | 7.97 | 7.92 | 7.95 | 7.46 | -0.20% | 27,305 |
| Aug 12, 2026 | 7.95 | 7.98 | 7.93 | 7.97 | 7.47 | 0.95% | 20,935 |
| Aug 11, 2026 | 7.89 | 7.92 | 7.87 | 7.89 | 7.40 | 0.25% | 36,917 |
| Aug 10, 2026 | 7.91 | 7.91 | 7.87 | 7.87 | 7.39 | - | 40,166 |
| Aug 7, 2026 | 7.93 | 7.93 | 7.87 | 7.87 | 7.39 | -0.68% | 22,145 |
| Aug 6, 2026 | 7.91 | 7.96 | 7.91 | 7.92 | 7.44 | -0.08% | 18,396 |
| Aug 5, 2026 | 7.85 | 7.96 | 7.85 | 7.93 | 7.44 | 1.11% | 11,949 |
| Aug 4, 2026 | 7.89 | 7.89 | 7.82 | 7.84 | 7.36 | 0.55% | 17,799 |
| Aug 3, 2026 | 7.80 | 7.89 | 7.80 | 7.80 | 7.32 | 0.17% | 18,467 |
| Jul 31, 2026 | 7.78 | 7.79 | 7.69 | 7.79 | 7.31 | 0.86% | 46,332 |
| Jul 30, 2026 | 7.73 | 7.74 | 7.68 | 7.72 | 7.24 | 0.75% | 98,102 |
| Jul 29, 2026 | 7.75 | 7.81 | 7.65 | 7.66 | 7.19 | -1.39% | 81,417 |
| Jul 28, 2026 | 7.78 | 7.80 | 7.72 | 7.77 | 7.29 | 0.39% | 64,154 |
| Jul 27, 2026 | 7.72 | 7.75 | 7.68 | 7.74 | 7.26 | 0.78% | 40,491 |
| Jul 24, 2026 | 7.67 | 7.74 | 7.66 | 7.68 | 7.21 | -0.19% | 36,894 |
| Jul 23, 2026 | 7.75 | 7.75 | 7.62 | 7.70 | 7.22 | -1.35% | 102,631 |
| Jul 22, 2026 | 7.83 | 7.85 | 7.78 | 7.80 | 7.32 | 0.97% | 102,386 |
| Jul 21, 2026 | 8.35 | 8.37 | 8.21 | 8.21 | 7.25 | -1.08% | 82,401 |
| Jul 20, 2026 | 8.29 | 8.43 | 8.29 | 8.30 | 7.33 | -0.48% | 71,486 |
| Jul 17, 2026 | 8.30 | 8.34 | 8.19 | 8.34 | 7.36 | -0.36% | 77,546 |
| Jul 16, 2026 | 8.43 | 8.43 | 8.32 | 8.37 | 7.39 | -0.48% | 75,244 |
| Jul 15, 2026 | 8.43 | 8.43 | 8.33 | 8.41 | 7.43 | 0.60% | 37,774 |
| Jul 14, 2026 | 8.36 | 8.40 | 8.32 | 8.36 | 7.38 | 0.36% | 20,783 |
| Jul 13, 2026 | 8.40 | 8.40 | 8.28 | 8.33 | 7.35 | -0.12% | 47,019 |
| Jul 10, 2026 | 8.38 | 8.39 | 8.29 | 8.34 | 7.36 | -0.12% | 29,693 |