Skip to main content
Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
8.10
-0.13 (-1.58%)
At close: Jun 26, 2026, 4:00 PM EDT
8.15
+0.05 (0.56%)
After-hours: Jun 26, 2026, 8:00 PM EDT

ZVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.188.188.108.108.10-1.58%3,637
Jun 25, 20268.118.238.108.238.232.75%3,003
Jun 24, 20268.128.127.988.018.010.38%46,275
Jun 23, 20268.018.107.907.987.98-0.37%56,586
Jun 22, 20268.018.067.998.018.010.38%56,129
Jun 18, 20268.008.007.937.987.981.40%49,884
Jun 17, 20267.968.007.827.877.87-1.07%78,850
Jun 16, 20268.498.508.418.447.96-0.59%91,427
Jun 15, 20268.378.558.378.498.002.04%73,141
Jun 12, 20268.388.388.228.327.840.85%35,509
Jun 11, 20268.068.268.058.257.780.86%124,168
Jun 10, 20268.208.228.088.187.71-1.68%53,734
Jun 9, 20268.388.388.098.327.840.48%25,507
Jun 8, 20268.238.348.238.287.800.85%63,482
Jun 5, 20268.258.258.128.217.74-0.61%87,374
Jun 4, 20268.208.268.208.267.790.97%18,008
Jun 3, 20268.278.278.188.187.71-0.60%34,102
Jun 2, 20268.228.258.218.237.760.24%23,810
Jun 1, 20268.278.308.208.217.74-1.02%26,053
May 29, 20268.278.318.248.297.820.54%25,773
May 28, 20268.188.278.188.257.780.59%21,979
May 27, 20268.158.218.158.207.730.39%10,850
May 26, 20268.188.188.108.177.700.99%42,951
May 22, 20268.078.098.038.097.630.75%43,411
May 21, 20267.998.117.998.037.570.75%74,393
May 20, 20267.998.027.967.977.51-0.81%79,083
May 19, 20268.498.528.438.527.57-0.35%56,395
May 18, 20268.488.558.438.557.601.45%36,150
May 15, 20268.368.478.368.437.49-0.14%25,766
May 14, 20268.448.458.378.447.500.35%24,818
May 13, 20268.478.508.418.417.48-1.18%24,353
May 12, 20268.448.528.428.517.560.95%31,401
May 11, 20268.538.538.438.437.49-1.11%31,786
May 8, 20268.598.598.538.537.58-0.50%18,726
May 7, 20268.578.578.528.577.620.21%3,960
May 6, 20268.578.578.528.557.601.12%11,348
May 5, 20268.528.538.458.467.52-0.29%13,426
May 4, 20268.568.638.478.487.54-0.93%20,805
May 1, 20268.598.638.538.567.610.35%25,848
Apr 30, 20268.468.578.468.537.580.85%17,274
Apr 29, 20268.498.518.448.467.52-0.02%7,977
Apr 28, 20268.418.498.398.467.520.24%11,191
Apr 27, 20268.498.498.438.447.500.08%17,371
Apr 24, 20268.468.578.418.437.50-0.20%38,221
Apr 23, 20268.468.488.348.457.51-0.47%36,524
Apr 22, 20268.528.528.458.497.550.77%7,525
Apr 21, 20269.009.018.878.917.49-0.67%26,620
Apr 20, 20269.049.048.958.977.54-1.10%30,387
Apr 17, 20269.139.159.059.077.620.22%28,788
Apr 16, 20269.059.128.969.057.610.33%49,713
Apr 15, 20269.059.078.979.027.58-0.22%26,545
Apr 14, 20269.059.079.019.047.600.89%38,068
Apr 13, 20268.828.968.818.967.531.27%14,258
Apr 10, 20268.928.928.838.857.44-0.59%18,809
Apr 9, 20268.778.948.778.907.480.79%28,408
Apr 8, 20268.788.838.728.837.424.21%47,641
Apr 7, 20268.428.478.358.477.12-0.08%21,183
Apr 6, 20268.438.568.438.487.130.36%34,729
Apr 2, 20268.278.458.278.457.100.48%4,711
Apr 1, 20268.358.438.278.417.071.08%14,834
Mar 31, 20268.118.328.118.326.993.23%95,970
Mar 30, 20268.128.188.038.066.77-0.12%32,301
Mar 27, 20268.288.288.068.076.78-2.90%39,523
Mar 26, 20268.458.498.318.316.99-1.87%39,119
Mar 25, 20268.518.628.438.477.120.30%30,942
Mar 24, 20268.488.548.428.457.10-0.88%22,780
Mar 23, 20268.568.628.468.527.162.90%95,180
Mar 20, 20268.468.468.268.286.96-2.13%48,062
Mar 19, 20268.298.538.278.467.110.35%90,213
Mar 18, 20268.588.628.418.437.09-2.82%63,562
Mar 17, 20269.219.269.159.167.290.20%50,507
Mar 16, 20269.059.169.029.147.282.60%85,377
Mar 13, 20269.059.108.898.917.09-0.89%46,712
Mar 12, 20269.079.108.998.997.16-2.39%93,124
Mar 11, 20269.149.219.059.217.331.54%11,682
Mar 10, 20269.199.349.059.077.22-1.52%35,773
Mar 9, 20268.999.288.919.217.331.43%40,502
Mar 6, 20269.399.399.089.087.23-3.92%34,187
Mar 5, 20269.569.569.399.457.52-1.87%9,408
Mar 4, 20269.599.679.529.637.671.16%33,186
Mar 3, 20269.369.559.299.527.58-0.73%41,943
Mar 2, 20269.439.739.439.597.63-0.42%14,661
Feb 27, 20269.609.689.549.637.67-0.62%12,906
Feb 26, 20269.779.789.659.697.71-0.62%45,398
Feb 25, 20269.749.779.729.757.760.52%52,996
Feb 24, 20269.679.799.679.707.720.52%17,676
Feb 23, 20269.769.779.629.657.68-1.53%17,895
Feb 20, 20269.679.829.679.807.801.03%44,997
Feb 19, 20269.719.729.639.707.72-0.51%51,337
Feb 18, 20269.769.889.729.757.76-0.79%76,083
Feb 17, 202610.1510.3610.0910.317.821.11%88,149
Feb 13, 202610.1810.3610.0910.207.74-0.68%43,658
Feb 12, 202610.4310.4610.2310.277.79-1.06%63,863
Feb 11, 202610.4610.4610.3510.387.87-7,118
Feb 10, 202610.5110.5110.3810.387.87-1.14%18,687
Feb 9, 202610.4010.5210.3810.507.961.06%36,972
Feb 6, 202610.2910.4010.2510.397.882.06%63,849
Feb 5, 202610.1710.3410.1610.187.72-1.15%50,857
Feb 4, 202610.3910.4010.2210.307.81-0.98%26,025
Feb 3, 202610.5310.5310.2910.407.89-1.23%44,498