Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
11.00
+0.07 (0.64%)
At close: Dec 5, 2025, 4:00 PM EST
10.98
-0.02 (-0.18%)
After-hours: Dec 5, 2025, 8:00 PM EST
ZVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.98 | 11.05 | 10.98 | 11.00 | 11.00 | 0.64% | 10,689 |
| Dec 4, 2025 | 10.89 | 10.94 | 10.86 | 10.93 | 10.93 | 0.37% | 9,463 |
| Dec 3, 2025 | 10.83 | 10.92 | 10.83 | 10.89 | 10.89 | 0.18% | 20,277 |
| Dec 2, 2025 | 10.86 | 10.88 | 10.84 | 10.87 | 10.87 | 0.80% | 21,026 |
| Dec 1, 2025 | 10.60 | 10.91 | 10.60 | 10.78 | 10.78 | 0.20% | 34,564 |
| Nov 28, 2025 | 10.73 | 10.76 | 10.73 | 10.76 | 10.76 | 1.05% | 5,049 |
| Nov 26, 2025 | 10.61 | 10.70 | 10.59 | 10.65 | 10.65 | 0.64% | 14,351 |
| Nov 25, 2025 | 10.47 | 10.60 | 10.25 | 10.58 | 10.58 | -3.10% | 58,208 |
| Nov 24, 2025 | 10.67 | 10.93 | 10.67 | 10.92 | 10.44 | 2.92% | 28,022 |
| Nov 21, 2025 | 10.69 | 10.70 | 10.49 | 10.61 | 10.14 | 0.81% | 96,745 |
| Nov 20, 2025 | 10.99 | 10.99 | 10.51 | 10.53 | 10.06 | -2.18% | 72,889 |
| Nov 19, 2025 | 10.62 | 10.81 | 10.61 | 10.76 | 10.28 | 0.37% | 88,765 |
| Nov 18, 2025 | 10.67 | 10.81 | 10.50 | 10.72 | 10.24 | -0.83% | 28,983 |
| Nov 17, 2025 | 10.86 | 10.99 | 10.71 | 10.81 | 10.33 | -0.83% | 52,499 |
| Nov 14, 2025 | 10.68 | 10.95 | 10.66 | 10.90 | 10.42 | 1.02% | 29,479 |
| Nov 13, 2025 | 11.01 | 11.05 | 10.79 | 10.79 | 10.31 | -2.62% | 36,470 |
| Nov 12, 2025 | 11.15 | 11.15 | 11.05 | 11.08 | 10.59 | -0.30% | 5,951 |
| Nov 11, 2025 | 11.17 | 11.18 | 11.10 | 11.11 | 10.62 | -0.55% | 8,298 |
| Nov 10, 2025 | 11.25 | 11.26 | 11.09 | 11.18 | 10.68 | 1.31% | 76,801 |
| Nov 7, 2025 | 10.90 | 11.04 | 10.86 | 11.03 | 10.54 | 0.36% | 23,853 |
| Nov 6, 2025 | 11.13 | 11.13 | 10.90 | 10.99 | 10.50 | -1.26% | 50,323 |
| Nov 5, 2025 | 10.93 | 11.19 | 10.93 | 11.13 | 10.64 | 2.11% | 89,438 |
| Nov 4, 2025 | 10.92 | 11.04 | 10.81 | 10.90 | 10.42 | -1.41% | 95,769 |
| Nov 3, 2025 | 11.17 | 11.17 | 11.04 | 11.06 | 10.56 | -0.40% | 22,515 |
| Oct 31, 2025 | 11.29 | 11.29 | 10.99 | 11.10 | 10.61 | -1.07% | 96,101 |
| Oct 30, 2025 | 11.30 | 11.38 | 11.22 | 11.22 | 10.72 | -0.27% | 99,698 |
| Oct 29, 2025 | 11.35 | 11.42 | 11.25 | 11.25 | 10.75 | -4.94% | 11,359 |
| Oct 28, 2025 | 11.94 | 11.97 | 11.84 | 11.84 | 10.85 | -1.37% | 10,385 |
| Oct 27, 2025 | 12.00 | 12.05 | 11.94 | 12.00 | 11.00 | 1.14% | 10,239 |
| Oct 24, 2025 | 11.82 | 11.93 | 11.80 | 11.87 | 10.87 | 0.88% | 20,617 |
| Oct 23, 2025 | 11.53 | 11.78 | 11.53 | 11.76 | 10.78 | 0.51% | 4,987 |
| Oct 22, 2025 | 11.70 | 11.70 | 11.59 | 11.70 | 10.72 | -0.24% | 4,012 |
| Oct 21, 2025 | 11.81 | 11.82 | 11.73 | 11.73 | 10.75 | -0.85% | 7,195 |
| Oct 20, 2025 | 11.69 | 11.83 | 11.66 | 11.83 | 10.84 | 2.25% | 7,678 |
| Oct 17, 2025 | 11.31 | 11.58 | 11.30 | 11.57 | 10.60 | 2.75% | 12,108 |
| Oct 16, 2025 | 11.57 | 11.57 | 11.25 | 11.26 | 10.32 | -2.81% | 10,528 |
| Oct 15, 2025 | 11.68 | 11.71 | 11.43 | 11.59 | 10.62 | -0.15% | 18,287 |
| Oct 14, 2025 | 11.56 | 11.74 | 11.46 | 11.60 | 10.63 | -1.43% | 4,736 |
| Oct 13, 2025 | 11.71 | 11.84 | 11.69 | 11.77 | 10.79 | 2.35% | 43,324 |
| Oct 10, 2025 | 11.79 | 11.84 | 11.37 | 11.50 | 10.54 | -2.62% | 61,152 |
| Oct 9, 2025 | 11.91 | 11.91 | 11.80 | 11.81 | 10.82 | -0.08% | 12,796 |
| Oct 8, 2025 | 11.85 | 11.93 | 11.82 | 11.82 | 10.83 | -0.19% | 24,479 |
| Oct 7, 2025 | 11.95 | 11.95 | 11.80 | 11.84 | 10.85 | -0.90% | 22,171 |
| Oct 6, 2025 | 11.98 | 11.98 | 11.91 | 11.95 | 10.95 | 0.17% | 17,448 |
| Oct 3, 2025 | 11.96 | 11.99 | 11.90 | 11.93 | 10.93 | 0.08% | 6,911 |
| Oct 2, 2025 | 12.00 | 12.01 | 11.91 | 11.92 | 10.92 | -0.58% | 53,614 |
| Oct 1, 2025 | 11.93 | 12.02 | 11.93 | 11.99 | 10.99 | 0.84% | 20,671 |
| Sep 30, 2025 | 11.87 | 11.95 | 11.87 | 11.89 | 10.90 | -0.08% | 17,549 |
| Sep 29, 2025 | 12.05 | 12.05 | 11.90 | 11.90 | 10.91 | -0.83% | 56,922 |
| Sep 26, 2025 | 11.78 | 12.01 | 11.73 | 12.00 | 11.00 | -1.89% | 55,275 |
| Sep 25, 2025 | 12.20 | 12.30 | 12.18 | 12.23 | 10.76 | -0.16% | 12,549 |
| Sep 24, 2025 | 12.25 | 12.27 | 12.11 | 12.25 | 10.78 | 0.33% | 11,946 |
| Sep 23, 2025 | 12.31 | 12.31 | 12.16 | 12.21 | 10.75 | -0.57% | 9,189 |
| Sep 22, 2025 | 12.32 | 12.36 | 12.25 | 12.28 | 10.81 | -0.81% | 9,399 |
| Sep 19, 2025 | 12.42 | 12.42 | 12.33 | 12.38 | 10.90 | 0.32% | 10,283 |
| Sep 18, 2025 | 12.41 | 12.41 | 12.34 | 12.34 | 10.86 | -0.16% | 37,919 |
| Sep 17, 2025 | 12.24 | 12.40 | 12.22 | 12.36 | 10.88 | 1.56% | 32,840 |
| Sep 16, 2025 | 12.31 | 12.31 | 12.17 | 12.17 | 10.71 | -1.15% | 9,505 |
| Sep 15, 2025 | 12.37 | 12.40 | 12.31 | 12.31 | 10.84 | -0.49% | 13,933 |
| Sep 12, 2025 | 12.37 | 12.42 | 12.36 | 12.37 | 10.89 | -0.18% | 7,882 |
| Sep 11, 2025 | 12.37 | 12.40 | 12.32 | 12.40 | 10.91 | 1.23% | 11,155 |
| Sep 10, 2025 | 12.30 | 12.30 | 12.21 | 12.24 | 10.78 | -0.21% | 5,909 |
| Sep 9, 2025 | 12.21 | 12.27 | 12.15 | 12.27 | 10.80 | 0.60% | 6,698 |
| Sep 8, 2025 | 12.17 | 12.20 | 12.16 | 12.20 | 10.73 | 0.95% | 13,000 |
| Sep 5, 2025 | 12.25 | 12.27 | 12.04 | 12.08 | 10.63 | -0.40% | 22,717 |
| Sep 4, 2025 | 12.21 | 12.21 | 11.97 | 12.13 | 10.68 | 2.10% | 8,279 |
| Sep 3, 2025 | 11.85 | 11.99 | 11.74 | 11.88 | 10.46 | 0.17% | 47,958 |
| Sep 2, 2025 | 11.78 | 11.91 | 11.76 | 11.86 | 10.44 | -1.17% | 52,877 |
| Aug 29, 2025 | 12.14 | 12.15 | 12.00 | 12.00 | 10.56 | -1.15% | 19,864 |
| Aug 28, 2025 | 12.11 | 12.18 | 12.10 | 12.14 | 10.68 | 0.99% | 18,040 |
| Aug 27, 2025 | 12.18 | 12.18 | 12.02 | 12.02 | 10.58 | -4.45% | 12,031 |
| Aug 26, 2025 | 12.54 | 12.61 | 12.53 | 12.58 | 10.64 | -0.08% | 15,479 |
| Aug 25, 2025 | 12.45 | 12.75 | 12.45 | 12.59 | 10.65 | -1.18% | 24,889 |
| Aug 22, 2025 | 12.27 | 12.74 | 12.27 | 12.74 | 10.78 | 4.51% | 62,490 |
| Aug 21, 2025 | 12.21 | 12.26 | 12.14 | 12.19 | 10.31 | -0.81% | 14,159 |
| Aug 20, 2025 | 12.31 | 12.31 | 12.15 | 12.29 | 10.40 | -0.20% | 22,082 |
| Aug 19, 2025 | 12.38 | 12.41 | 12.27 | 12.32 | 10.42 | -0.36% | 35,784 |
| Aug 18, 2025 | 12.21 | 12.37 | 12.17 | 12.36 | 10.46 | 1.31% | 58,371 |
| Aug 15, 2025 | 12.31 | 12.31 | 12.20 | 12.20 | 10.32 | -0.76% | 12,147 |
| Aug 14, 2025 | 12.32 | 12.36 | 12.28 | 12.29 | 10.40 | -0.15% | 24,089 |
| Aug 13, 2025 | 12.43 | 12.43 | 12.31 | 12.31 | 10.42 | -0.31% | 12,539 |
| Aug 12, 2025 | 12.26 | 12.36 | 12.23 | 12.35 | 10.45 | 1.14% | 16,688 |
| Aug 11, 2025 | 12.25 | 12.28 | 12.21 | 12.21 | 10.33 | -0.10% | 7,898 |
| Aug 8, 2025 | 12.21 | 12.29 | 12.19 | 12.22 | 10.34 | 0.43% | 11,798 |
| Aug 7, 2025 | 12.29 | 12.30 | 12.13 | 12.17 | 10.30 | -0.49% | 20,832 |
| Aug 6, 2025 | 12.12 | 12.23 | 12.08 | 12.23 | 10.35 | 1.12% | 19,876 |
| Aug 5, 2025 | 12.17 | 12.17 | 12.00 | 12.09 | 10.23 | -0.13% | 8,133 |
| Aug 4, 2025 | 12.04 | 12.14 | 12.04 | 12.11 | 10.25 | 1.17% | 22,514 |
| Aug 1, 2025 | 11.95 | 12.07 | 11.87 | 11.97 | 10.13 | -1.71% | 44,224 |
| Jul 31, 2025 | 12.28 | 12.31 | 12.15 | 12.18 | 10.30 | -0.18% | 29,435 |
| Jul 30, 2025 | 12.29 | 12.35 | 12.20 | 12.20 | 10.32 | -0.65% | 37,472 |
| Jul 29, 2025 | 12.51 | 12.54 | 12.28 | 12.28 | 10.39 | -5.54% | 14,684 |
| Jul 28, 2025 | 12.93 | 13.02 | 12.90 | 13.00 | 10.59 | 1.25% | 15,808 |
| Jul 25, 2025 | 12.85 | 12.88 | 12.81 | 12.84 | 10.46 | 0.04% | 30,340 |
| Jul 24, 2025 | 12.85 | 12.88 | 12.80 | 12.84 | 10.46 | 0.75% | 12,722 |
| Jul 23, 2025 | 12.61 | 12.75 | 12.56 | 12.74 | 10.38 | 1.85% | 19,263 |
| Jul 22, 2025 | 12.56 | 12.56 | 12.40 | 12.51 | 10.19 | -0.35% | 26,081 |
| Jul 21, 2025 | 12.60 | 12.66 | 12.55 | 12.55 | 10.22 | 0.11% | 17,078 |
| Jul 18, 2025 | 12.58 | 12.58 | 12.50 | 12.54 | 10.21 | 0.30% | 13,119 |
| Jul 17, 2025 | 12.52 | 12.55 | 12.44 | 12.50 | 10.18 | -0.24% | 19,794 |