Skip to main content
Volatility Premium Plus ETF (ZVOL)
BATS: ZVOL · Real-Time Price · USD
8.46
+0.02 (0.24%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ZVOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.418.468.398.468.460.24%2,245
Apr 27, 20268.498.498.438.448.440.08%17,361
Apr 24, 20268.468.578.418.438.43-0.20%38,221
Apr 23, 20268.468.488.348.458.45-0.47%36,524
Apr 22, 20268.528.528.458.498.49-4.71%7,525
Apr 21, 20269.009.018.878.918.43-0.67%26,620
Apr 20, 20269.049.048.958.978.48-1.10%30,387
Apr 17, 20269.139.159.059.078.580.22%28,788
Apr 16, 20269.059.128.969.058.560.33%49,713
Apr 15, 20269.059.078.979.028.53-0.22%26,545
Apr 14, 20269.059.079.019.048.550.89%38,068
Apr 13, 20268.828.968.818.968.471.27%14,258
Apr 10, 20268.928.928.838.858.37-0.58%18,809
Apr 9, 20268.778.948.778.908.420.79%28,408
Apr 8, 20268.788.838.728.838.354.21%47,641
Apr 7, 20268.428.478.358.478.01-0.08%21,183
Apr 6, 20268.438.568.438.488.020.36%34,729
Apr 2, 20268.278.458.278.457.990.48%4,711
Apr 1, 20268.358.438.278.417.951.08%14,834
Mar 31, 20268.118.328.118.327.873.23%95,970
Mar 30, 20268.128.188.038.067.62-0.12%32,301
Mar 27, 20268.288.288.068.077.63-2.90%39,523
Mar 26, 20268.458.498.318.317.86-1.88%39,119
Mar 25, 20268.518.628.438.478.010.30%30,942
Mar 24, 20268.488.548.428.457.99-0.88%22,780
Mar 23, 20268.568.628.468.528.062.90%95,180
Mar 20, 20268.468.468.268.287.83-2.13%48,062
Mar 19, 20268.298.538.278.468.000.36%90,213
Mar 18, 20268.588.628.418.437.97-7.97%63,562
Mar 17, 20269.219.269.159.168.200.20%50,507
Mar 16, 20269.059.169.029.148.192.60%85,377
Mar 13, 20269.059.108.898.917.98-0.89%46,712
Mar 12, 20269.079.108.998.998.05-2.39%93,124
Mar 11, 20269.149.219.059.218.251.54%11,682
Mar 10, 20269.199.349.059.078.12-1.52%35,773
Mar 9, 20268.999.288.919.218.251.43%40,502
Mar 6, 20269.399.399.089.088.13-3.92%34,187
Mar 5, 20269.569.569.399.458.46-1.87%9,408
Mar 4, 20269.599.679.529.638.621.16%33,186
Mar 3, 20269.369.559.299.528.53-0.73%41,943
Mar 2, 20269.439.739.439.598.59-0.42%14,661
Feb 27, 20269.609.689.549.638.62-0.62%12,906
Feb 26, 20269.779.789.659.698.68-0.62%45,398
Feb 25, 20269.749.779.729.758.730.52%52,996
Feb 24, 20269.679.799.679.708.690.52%17,676
Feb 23, 20269.769.779.629.658.64-1.53%17,895
Feb 20, 20269.679.829.679.808.781.03%44,997
Feb 19, 20269.719.729.639.708.69-0.51%51,337
Feb 18, 20269.769.889.729.758.73-5.46%76,083
Feb 17, 202610.1510.3610.0910.318.801.11%88,149
Feb 13, 202610.1810.3610.0910.208.70-0.68%43,658
Feb 12, 202610.4310.4610.2310.278.76-1.06%63,863
Feb 11, 202610.4610.4610.3510.388.86-7,118
Feb 10, 202610.5110.5110.3810.388.86-1.14%18,687
Feb 9, 202610.4010.5210.3810.508.961.06%36,972
Feb 6, 202610.2910.4010.2510.398.872.06%63,849
Feb 5, 202610.1710.3410.1610.188.69-1.15%50,857
Feb 4, 202610.3910.4010.2210.308.79-0.98%26,025
Feb 3, 202610.5310.5310.2910.408.88-1.23%44,498
Feb 2, 202610.4210.5810.4210.538.991.64%51,660
Jan 30, 202610.4110.4810.3510.368.84-0.59%35,233
Jan 29, 202610.4410.4410.2610.428.89-0.83%33,871
Jan 28, 202610.5510.5510.4410.518.97-0.16%17,210
Jan 27, 202610.5610.6110.5310.538.98-0.60%11,999
Jan 26, 202610.6910.7010.5610.599.04-0.56%22,982
Jan 23, 202610.6810.7210.6110.659.09-0.37%11,060
Jan 22, 202610.7110.7110.6110.699.120.94%48,547
Jan 21, 202610.5010.6310.4410.599.04-2.51%77,242
Jan 20, 202610.8610.9610.7610.868.86-1.69%98,943
Jan 16, 202611.0411.1311.0011.059.01-0.36%16,848
Jan 15, 202611.1011.1111.0411.099.040.91%62,112
Jan 14, 202611.0111.0110.9010.998.96-0.99%47,273
Jan 13, 202611.1711.1711.0411.109.05-0.27%12,186
Jan 12, 202611.0211.1410.9811.139.070.27%51,006
Jan 9, 202610.9811.1310.9411.109.051.06%83,903
Jan 8, 202610.8610.9810.8610.988.961.24%2,965
Jan 7, 202610.8910.9310.8510.858.85-0.91%20,140
Jan 6, 202610.9310.9610.9110.958.930.64%11,292
Jan 5, 202610.9611.0010.8810.888.87-0.27%39,502
Jan 2, 202610.9010.9810.8810.918.890.18%25,494
Dec 31, 202510.9410.9610.8810.898.88-0.46%36,547
Dec 30, 202510.9311.0210.9310.948.920.09%34,954
Dec 29, 202510.9611.0010.9210.938.91-0.45%34,641
Dec 26, 202511.1811.1810.9410.988.95-0.65%4,853
Dec 24, 202511.0811.0911.0311.059.01-0.35%7,897
Dec 23, 202511.0911.1411.0911.099.040.09%12,993
Dec 22, 202510.9811.1010.9811.089.031.10%13,215
Dec 19, 202510.7610.9610.7610.968.932.18%26,792
Dec 18, 202510.7210.7910.6710.738.741.08%66,591
Dec 17, 202510.6310.7310.6110.618.65-0.56%38,433
Dec 16, 202510.6310.7510.5210.678.700.19%39,993
Dec 15, 202510.7110.7110.5710.658.68-4.66%23,728
Dec 12, 202511.1811.2210.9911.178.710.07%61,277
Dec 11, 202511.0511.1911.0511.168.710.29%8,406
Dec 10, 202511.0411.1511.0111.138.681.57%27,764
Dec 9, 202510.9411.0110.9310.968.550.26%25,285
Dec 8, 202511.0111.0110.8510.938.52-0.64%22,916
Dec 5, 202510.9811.0510.9811.008.580.64%10,906
Dec 4, 202510.8910.9410.8610.938.520.37%9,463
Dec 3, 202510.8310.9210.8310.898.490.18%20,277