Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
9.08
-0.37 (-3.92%)
Mar 6, 2026, 4:00 PM EST - Market closed
ZVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.39 | 9.39 | 9.08 | 9.08 | 9.08 | -3.92% | 34,187 |
| Mar 5, 2026 | 9.56 | 9.56 | 9.39 | 9.45 | 9.45 | -1.87% | 9,408 |
| Mar 4, 2026 | 9.59 | 9.67 | 9.52 | 9.63 | 9.63 | 1.16% | 33,186 |
| Mar 3, 2026 | 9.36 | 9.55 | 9.29 | 9.52 | 9.52 | -0.73% | 41,943 |
| Mar 2, 2026 | 9.43 | 9.73 | 9.43 | 9.59 | 9.59 | -0.42% | 14,661 |
| Feb 27, 2026 | 9.60 | 9.68 | 9.54 | 9.63 | 9.63 | -0.62% | 12,906 |
| Feb 26, 2026 | 9.77 | 9.78 | 9.65 | 9.69 | 9.69 | -0.62% | 45,398 |
| Feb 25, 2026 | 9.74 | 9.77 | 9.72 | 9.75 | 9.75 | 0.52% | 52,996 |
| Feb 24, 2026 | 9.67 | 9.79 | 9.67 | 9.70 | 9.70 | 0.52% | 17,676 |
| Feb 23, 2026 | 9.76 | 9.77 | 9.62 | 9.65 | 9.65 | -1.53% | 17,895 |
| Feb 20, 2026 | 9.67 | 9.82 | 9.67 | 9.80 | 9.80 | 1.03% | 44,997 |
| Feb 19, 2026 | 9.71 | 9.72 | 9.63 | 9.70 | 9.70 | -0.51% | 51,337 |
| Feb 18, 2026 | 9.76 | 9.88 | 9.72 | 9.75 | 9.75 | -5.46% | 76,083 |
| Feb 17, 2026 | 10.15 | 10.36 | 10.09 | 10.31 | 9.83 | 1.11% | 88,149 |
| Feb 13, 2026 | 10.18 | 10.36 | 10.09 | 10.20 | 9.72 | -0.68% | 43,658 |
| Feb 12, 2026 | 10.43 | 10.46 | 10.23 | 10.27 | 9.79 | -1.06% | 63,863 |
| Feb 11, 2026 | 10.46 | 10.46 | 10.35 | 10.38 | 9.89 | - | 7,118 |
| Feb 10, 2026 | 10.51 | 10.51 | 10.38 | 10.38 | 9.89 | -1.14% | 18,687 |
| Feb 9, 2026 | 10.40 | 10.52 | 10.38 | 10.50 | 10.01 | 1.06% | 36,972 |
| Feb 6, 2026 | 10.29 | 10.40 | 10.25 | 10.39 | 9.90 | 2.06% | 63,849 |
| Feb 5, 2026 | 10.17 | 10.34 | 10.16 | 10.18 | 9.70 | -1.15% | 50,857 |
| Feb 4, 2026 | 10.39 | 10.40 | 10.22 | 10.30 | 9.81 | -0.98% | 26,025 |
| Feb 3, 2026 | 10.53 | 10.53 | 10.29 | 10.40 | 9.91 | -1.23% | 44,498 |
| Feb 2, 2026 | 10.42 | 10.58 | 10.42 | 10.53 | 10.03 | 1.64% | 51,660 |
| Jan 30, 2026 | 10.41 | 10.48 | 10.35 | 10.36 | 9.87 | -0.59% | 35,233 |
| Jan 29, 2026 | 10.44 | 10.44 | 10.26 | 10.42 | 9.93 | -0.83% | 33,871 |
| Jan 28, 2026 | 10.55 | 10.55 | 10.44 | 10.51 | 10.01 | -0.16% | 17,210 |
| Jan 27, 2026 | 10.56 | 10.61 | 10.53 | 10.53 | 10.03 | -0.60% | 11,999 |
| Jan 26, 2026 | 10.69 | 10.70 | 10.56 | 10.59 | 10.09 | -0.56% | 22,982 |
| Jan 23, 2026 | 10.68 | 10.72 | 10.61 | 10.65 | 10.15 | -0.37% | 11,060 |
| Jan 22, 2026 | 10.71 | 10.71 | 10.61 | 10.69 | 10.19 | 0.94% | 48,547 |
| Jan 21, 2026 | 10.50 | 10.63 | 10.44 | 10.59 | 10.09 | -2.51% | 77,242 |
| Jan 20, 2026 | 10.86 | 10.96 | 10.76 | 10.86 | 9.89 | -1.69% | 98,943 |
| Jan 16, 2026 | 11.04 | 11.13 | 11.00 | 11.05 | 10.06 | -0.36% | 16,848 |
| Jan 15, 2026 | 11.10 | 11.11 | 11.04 | 11.09 | 10.10 | 0.91% | 62,112 |
| Jan 14, 2026 | 11.01 | 11.01 | 10.90 | 10.99 | 10.01 | -0.99% | 47,273 |
| Jan 13, 2026 | 11.17 | 11.17 | 11.04 | 11.10 | 10.11 | -0.27% | 12,186 |
| Jan 12, 2026 | 11.02 | 11.14 | 10.98 | 11.13 | 10.13 | 0.27% | 51,006 |
| Jan 9, 2026 | 10.98 | 11.13 | 10.94 | 11.10 | 10.11 | 1.06% | 83,903 |
| Jan 8, 2026 | 10.86 | 10.98 | 10.86 | 10.98 | 10.00 | 1.24% | 2,965 |
| Jan 7, 2026 | 10.89 | 10.93 | 10.85 | 10.85 | 9.88 | -0.91% | 20,140 |
| Jan 6, 2026 | 10.93 | 10.96 | 10.91 | 10.95 | 9.97 | 0.64% | 11,292 |
| Jan 5, 2026 | 10.96 | 11.00 | 10.88 | 10.88 | 9.91 | -0.27% | 39,502 |
| Jan 2, 2026 | 10.90 | 10.98 | 10.88 | 10.91 | 9.93 | 0.18% | 25,494 |
| Dec 31, 2025 | 10.94 | 10.96 | 10.88 | 10.89 | 9.91 | -0.46% | 36,547 |
| Dec 30, 2025 | 10.93 | 11.02 | 10.93 | 10.94 | 9.96 | 0.09% | 34,954 |
| Dec 29, 2025 | 10.96 | 11.00 | 10.92 | 10.93 | 9.95 | -0.45% | 34,641 |
| Dec 26, 2025 | 11.18 | 11.18 | 10.94 | 10.98 | 10.00 | -0.65% | 4,853 |
| Dec 24, 2025 | 11.08 | 11.09 | 11.03 | 11.05 | 10.06 | -0.35% | 7,897 |
| Dec 23, 2025 | 11.09 | 11.14 | 11.09 | 11.09 | 10.10 | 0.09% | 12,993 |
| Dec 22, 2025 | 10.98 | 11.10 | 10.98 | 11.08 | 10.09 | 1.10% | 13,215 |
| Dec 19, 2025 | 10.76 | 10.96 | 10.76 | 10.96 | 9.98 | 2.18% | 26,792 |
| Dec 18, 2025 | 10.72 | 10.79 | 10.67 | 10.73 | 9.76 | 1.08% | 66,591 |
| Dec 17, 2025 | 10.63 | 10.73 | 10.61 | 10.61 | 9.66 | -0.56% | 38,433 |
| Dec 16, 2025 | 10.63 | 10.75 | 10.52 | 10.67 | 9.71 | 0.19% | 39,993 |
| Dec 15, 2025 | 10.71 | 10.71 | 10.57 | 10.65 | 9.70 | -4.66% | 23,728 |
| Dec 12, 2025 | 11.18 | 11.22 | 10.99 | 11.17 | 9.73 | 0.07% | 61,277 |
| Dec 11, 2025 | 11.05 | 11.19 | 11.05 | 11.16 | 9.72 | 0.29% | 8,406 |
| Dec 10, 2025 | 11.04 | 11.15 | 11.01 | 11.13 | 9.69 | 1.57% | 27,764 |
| Dec 9, 2025 | 10.94 | 11.01 | 10.93 | 10.96 | 9.54 | 0.26% | 25,285 |
| Dec 8, 2025 | 11.01 | 11.01 | 10.85 | 10.93 | 9.52 | -0.64% | 22,916 |
| Dec 5, 2025 | 10.98 | 11.05 | 10.98 | 11.00 | 9.58 | 0.64% | 10,906 |
| Dec 4, 2025 | 10.89 | 10.94 | 10.86 | 10.93 | 9.52 | 0.37% | 9,463 |
| Dec 3, 2025 | 10.83 | 10.92 | 10.83 | 10.89 | 9.48 | 0.18% | 20,277 |
| Dec 2, 2025 | 10.86 | 10.88 | 10.84 | 10.87 | 9.47 | 0.80% | 21,026 |
| Dec 1, 2025 | 10.60 | 10.91 | 10.60 | 10.78 | 9.39 | 0.20% | 34,564 |
| Nov 28, 2025 | 10.73 | 10.76 | 10.73 | 10.76 | 9.37 | 1.05% | 5,049 |
| Nov 26, 2025 | 10.61 | 10.70 | 10.59 | 10.65 | 9.28 | 0.64% | 14,351 |
| Nov 25, 2025 | 10.47 | 10.60 | 10.25 | 10.58 | 9.22 | -3.10% | 58,208 |
| Nov 24, 2025 | 10.67 | 10.93 | 10.67 | 10.92 | 9.09 | 2.92% | 28,022 |
| Nov 21, 2025 | 10.69 | 10.70 | 10.49 | 10.61 | 8.83 | 0.81% | 96,745 |
| Nov 20, 2025 | 10.99 | 10.99 | 10.51 | 10.53 | 8.76 | -2.18% | 72,889 |
| Nov 19, 2025 | 10.62 | 10.81 | 10.61 | 10.76 | 8.95 | 0.37% | 88,765 |
| Nov 18, 2025 | 10.67 | 10.81 | 10.50 | 10.72 | 8.92 | -0.83% | 28,983 |
| Nov 17, 2025 | 10.86 | 10.99 | 10.71 | 10.81 | 9.00 | -0.83% | 52,499 |
| Nov 14, 2025 | 10.68 | 10.95 | 10.66 | 10.90 | 9.07 | 1.02% | 29,479 |
| Nov 13, 2025 | 11.01 | 11.05 | 10.79 | 10.79 | 8.98 | -2.62% | 36,470 |
| Nov 12, 2025 | 11.15 | 11.15 | 11.05 | 11.08 | 9.22 | -0.30% | 5,951 |
| Nov 11, 2025 | 11.17 | 11.18 | 11.10 | 11.11 | 9.25 | -0.55% | 8,298 |
| Nov 10, 2025 | 11.25 | 11.26 | 11.09 | 11.18 | 9.30 | 1.31% | 76,801 |
| Nov 7, 2025 | 10.90 | 11.04 | 10.86 | 11.03 | 9.18 | 0.36% | 23,853 |
| Nov 6, 2025 | 11.13 | 11.13 | 10.90 | 10.99 | 9.15 | -1.26% | 50,323 |
| Nov 5, 2025 | 10.93 | 11.19 | 10.93 | 11.13 | 9.26 | 2.11% | 89,438 |
| Nov 4, 2025 | 10.92 | 11.04 | 10.81 | 10.90 | 9.07 | -1.41% | 95,769 |
| Nov 3, 2025 | 11.17 | 11.17 | 11.04 | 11.06 | 9.20 | -0.40% | 22,515 |
| Oct 31, 2025 | 11.29 | 11.29 | 10.99 | 11.10 | 9.24 | -1.07% | 96,101 |
| Oct 30, 2025 | 11.30 | 11.38 | 11.22 | 11.22 | 9.34 | -0.27% | 99,698 |
| Oct 29, 2025 | 11.35 | 11.42 | 11.25 | 11.25 | 9.36 | -4.94% | 11,359 |
| Oct 28, 2025 | 11.94 | 11.97 | 11.84 | 11.84 | 9.45 | -1.37% | 10,385 |
| Oct 27, 2025 | 12.00 | 12.05 | 11.94 | 12.00 | 9.58 | 1.14% | 10,239 |
| Oct 24, 2025 | 11.82 | 11.93 | 11.80 | 11.87 | 9.47 | 0.88% | 20,617 |
| Oct 23, 2025 | 11.53 | 11.78 | 11.53 | 11.76 | 9.39 | 0.51% | 4,987 |
| Oct 22, 2025 | 11.70 | 11.70 | 11.59 | 11.70 | 9.34 | -0.24% | 4,012 |
| Oct 21, 2025 | 11.81 | 11.82 | 11.73 | 11.73 | 9.36 | -0.85% | 7,195 |
| Oct 20, 2025 | 11.69 | 11.83 | 11.66 | 11.83 | 9.44 | 2.25% | 7,678 |
| Oct 17, 2025 | 11.31 | 11.58 | 11.30 | 11.57 | 9.23 | 2.75% | 12,108 |
| Oct 16, 2025 | 11.57 | 11.57 | 11.25 | 11.26 | 8.99 | -2.81% | 10,528 |
| Oct 15, 2025 | 11.68 | 11.71 | 11.43 | 11.59 | 9.25 | -0.15% | 18,287 |
| Oct 14, 2025 | 11.56 | 11.74 | 11.46 | 11.60 | 9.26 | -1.43% | 4,736 |
| Oct 13, 2025 | 11.71 | 11.84 | 11.69 | 11.77 | 9.39 | 2.35% | 43,324 |