Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
8.35
+0.01 (0.12%)
Jul 1, 2026, 11:13 AM EDT - Market open
ZVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 8.33 | 8.38 | 8.32 | 8.33 | - | -0.12% | 4,597 |
| Jun 30, 2026 | 8.22 | 8.34 | 8.22 | 8.34 | 8.34 | 2.21% | 1,406 |
| Jun 29, 2026 | 8.19 | 8.25 | 8.16 | 8.16 | 8.16 | 0.74% | 3,119 |
| Jun 26, 2026 | 8.18 | 8.18 | 8.10 | 8.10 | 8.10 | -1.58% | 3,637 |
| Jun 25, 2026 | 8.11 | 8.23 | 8.10 | 8.23 | 8.23 | 2.75% | 3,003 |
| Jun 24, 2026 | 8.12 | 8.12 | 7.98 | 8.01 | 8.01 | 0.38% | 46,275 |
| Jun 23, 2026 | 8.01 | 8.10 | 7.90 | 7.98 | 7.98 | -0.37% | 56,586 |
| Jun 22, 2026 | 8.01 | 8.06 | 7.99 | 8.01 | 8.01 | 0.38% | 56,129 |
| Jun 18, 2026 | 8.00 | 8.00 | 7.93 | 7.98 | 7.98 | 1.40% | 49,884 |
| Jun 17, 2026 | 7.96 | 8.00 | 7.82 | 7.87 | 7.87 | -1.07% | 78,850 |
| Jun 16, 2026 | 8.49 | 8.50 | 8.41 | 8.44 | 7.96 | -0.59% | 91,427 |
| Jun 15, 2026 | 8.37 | 8.55 | 8.37 | 8.49 | 8.00 | 2.04% | 73,141 |
| Jun 12, 2026 | 8.38 | 8.38 | 8.22 | 8.32 | 7.84 | 0.85% | 35,509 |
| Jun 11, 2026 | 8.06 | 8.26 | 8.05 | 8.25 | 7.78 | 0.86% | 124,168 |
| Jun 10, 2026 | 8.20 | 8.22 | 8.08 | 8.18 | 7.71 | -1.68% | 53,734 |
| Jun 9, 2026 | 8.38 | 8.38 | 8.09 | 8.32 | 7.84 | 0.48% | 25,507 |
| Jun 8, 2026 | 8.23 | 8.34 | 8.23 | 8.28 | 7.80 | 0.85% | 63,482 |
| Jun 5, 2026 | 8.25 | 8.25 | 8.12 | 8.21 | 7.74 | -0.61% | 87,374 |
| Jun 4, 2026 | 8.20 | 8.26 | 8.20 | 8.26 | 7.79 | 0.97% | 18,008 |
| Jun 3, 2026 | 8.27 | 8.27 | 8.18 | 8.18 | 7.71 | -0.60% | 34,102 |
| Jun 2, 2026 | 8.22 | 8.25 | 8.21 | 8.23 | 7.76 | 0.24% | 23,810 |
| Jun 1, 2026 | 8.27 | 8.30 | 8.20 | 8.21 | 7.74 | -1.02% | 26,053 |
| May 29, 2026 | 8.27 | 8.31 | 8.24 | 8.29 | 7.82 | 0.54% | 25,773 |
| May 28, 2026 | 8.18 | 8.27 | 8.18 | 8.25 | 7.78 | 0.59% | 21,979 |
| May 27, 2026 | 8.15 | 8.21 | 8.15 | 8.20 | 7.73 | 0.39% | 10,850 |
| May 26, 2026 | 8.18 | 8.18 | 8.10 | 8.17 | 7.70 | 0.99% | 42,951 |
| May 22, 2026 | 8.07 | 8.09 | 8.03 | 8.09 | 7.63 | 0.75% | 43,411 |
| May 21, 2026 | 7.99 | 8.11 | 7.99 | 8.03 | 7.57 | 0.75% | 74,393 |
| May 20, 2026 | 7.99 | 8.02 | 7.96 | 7.97 | 7.51 | -0.81% | 79,083 |
| May 19, 2026 | 8.49 | 8.52 | 8.43 | 8.52 | 7.57 | -0.35% | 56,395 |
| May 18, 2026 | 8.48 | 8.55 | 8.43 | 8.55 | 7.60 | 1.45% | 36,150 |
| May 15, 2026 | 8.36 | 8.47 | 8.36 | 8.43 | 7.49 | -0.14% | 25,766 |
| May 14, 2026 | 8.44 | 8.45 | 8.37 | 8.44 | 7.50 | 0.35% | 24,818 |
| May 13, 2026 | 8.47 | 8.50 | 8.41 | 8.41 | 7.48 | -1.18% | 24,353 |
| May 12, 2026 | 8.44 | 8.52 | 8.42 | 8.51 | 7.56 | 0.95% | 31,401 |
| May 11, 2026 | 8.53 | 8.53 | 8.43 | 8.43 | 7.49 | -1.11% | 31,786 |
| May 8, 2026 | 8.59 | 8.59 | 8.53 | 8.53 | 7.58 | -0.50% | 18,726 |
| May 7, 2026 | 8.57 | 8.57 | 8.52 | 8.57 | 7.62 | 0.21% | 3,960 |
| May 6, 2026 | 8.57 | 8.57 | 8.52 | 8.55 | 7.60 | 1.12% | 11,348 |
| May 5, 2026 | 8.52 | 8.53 | 8.45 | 8.46 | 7.52 | -0.29% | 13,426 |
| May 4, 2026 | 8.56 | 8.63 | 8.47 | 8.48 | 7.54 | -0.93% | 20,805 |
| May 1, 2026 | 8.59 | 8.63 | 8.53 | 8.56 | 7.61 | 0.35% | 25,848 |
| Apr 30, 2026 | 8.46 | 8.57 | 8.46 | 8.53 | 7.58 | 0.85% | 17,274 |
| Apr 29, 2026 | 8.49 | 8.51 | 8.44 | 8.46 | 7.52 | -0.02% | 7,977 |
| Apr 28, 2026 | 8.41 | 8.49 | 8.39 | 8.46 | 7.52 | 0.24% | 11,191 |
| Apr 27, 2026 | 8.49 | 8.49 | 8.43 | 8.44 | 7.50 | 0.08% | 17,371 |
| Apr 24, 2026 | 8.46 | 8.57 | 8.41 | 8.43 | 7.50 | -0.20% | 38,221 |
| Apr 23, 2026 | 8.46 | 8.48 | 8.34 | 8.45 | 7.51 | -0.47% | 36,524 |
| Apr 22, 2026 | 8.52 | 8.52 | 8.45 | 8.49 | 7.55 | 0.77% | 7,525 |
| Apr 21, 2026 | 9.00 | 9.01 | 8.87 | 8.91 | 7.49 | -0.67% | 26,620 |