Volatility Shares Trust - Volatility Premium Plus ETF ZVOL
6.92 USD -0.12 (-1.70%)
Regular-session close
6.90 -0.02 -0.29%
After hours · Nov 13, 4:44 PM ET
6.92 Day range 7.07
6.72 52-week range 11.17
- YTD
- -36.46%
- 1 year
- -35.87%
ZVOL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.07 | 7.07 | 6.92 | 6.92 | -0.12 | -1.70% | 85,288 |
| Nov 12, 2026 | 7.10 | 7.15 | 7.04 | 7.04 | -0.10 | -1.40% | 68,400 |
| Nov 11, 2026 | 7.07 | 7.16 | 7.03 | 7.14 | +0.12 | +1.71% | 49,600 |
| Nov 10, 2026 | 6.95 | 7.04 | 6.90 | 7.02 | 0.00 | 0.00% | 63,700 |
| Nov 9, 2026 | 6.83 | 7.02 | 6.77 | 7.02 | +0.30 | +4.46% | 142,200 |
| Nov 6, 2026 | 6.87 | 6.98 | 6.67 | 6.72 | -0.10 | -1.47% | 201,700 |
| Nov 5, 2026 | 7.27 | 7.27 | 6.81 | 6.82 | -0.47 | -6.45% | 193,100 |
| Nov 4, 2026 | 7.16 | 7.32 | 7.16 | 7.29 | +0.23 | +3.26% | 89,900 |
| Nov 3, 2026 | 7.02 | 7.09 | 7.00 | 7.06 | +0.02 | +0.28% | 70,300 |
| Nov 2, 2026 | 7.12 | 7.15 | 7.02 | 7.04 | -0.05 | -0.71% | 91,500 |
| Oct 30, 2026 | 7.16 | 7.16 | 7.00 | 7.09 | -0.13 | -1.80% | 155,200 |
| Oct 29, 2026 | 7.12 | 7.23 | 7.12 | 7.22 | +0.10 | +1.40% | 69,300 |
| Oct 28, 2026 | 7.07 | 7.13 | 7.05 | 7.12 | +0.06 | +0.85% | 62,700 |
| Oct 27, 2026 | 7.07 | 7.10 | 7.05 | 7.06 | 0.00 | 0.00% | 53,400 |
| Oct 26, 2026 | 7.08 | 7.11 | 7.04 | 7.06 | +0.01 | +0.14% | 146,100 |
| Oct 23, 2026 | 7.06 | 7.07 | 6.98 | 7.05 | -0.05 | -0.70% | 138,100 |
| Oct 22, 2026 | 7.20 | 7.20 | 7.03 | 7.10 | -0.10 | -1.39% | 152,300 |
| Oct 21, 2026 | 7.22 | 7.24 | 7.20 | 7.20 | -0.49 | -6.37% | 117,000 |
| Oct 20, 2026 | 7.66 | 7.77 | 7.64 | 7.69 | -0.03 | -0.39% | 165,600 |
| Oct 19, 2026 | 7.77 | 7.82 | 7.66 | 7.72 | -0.05 | -0.64% | 174,100 |
| Oct 16, 2026 | 7.86 | 7.89 | 7.60 | 7.77 | -0.07 | -0.89% | 145,300 |
| Oct 15, 2026 | 7.75 | 7.87 | 7.72 | 7.84 | -0.02 | -0.25% | 84,800 |
| Oct 14, 2026 | 7.88 | 7.88 | 7.78 | 7.86 | 0.00 | 0.00% | 99,100 |
| Oct 13, 2026 | 7.87 | 7.93 | 7.85 | 7.86 | +0.02 | +0.26% | 59,100 |
| Oct 12, 2026 | 7.81 | 7.85 | 7.81 | 7.84 | +0.05 | +0.64% | 63,800 |
| Oct 9, 2026 | 7.83 | 7.88 | 7.70 | 7.79 | +0.01 | +0.13% | 54,000 |
| Oct 8, 2026 | 7.85 | 7.86 | 7.76 | 7.78 | -0.09 | -1.14% | 40,900 |
| Oct 7, 2026 | 7.80 | 7.89 | 7.80 | 7.87 | +0.01 | +0.13% | 32,600 |
| Oct 6, 2026 | 7.79 | 7.89 | 7.79 | 7.86 | +0.09 | +1.16% | 81,900 |
| Oct 5, 2026 | 7.73 | 7.79 | 7.72 | 7.77 | -0.01 | -0.13% | 51,100 |
| Oct 2, 2026 | 7.73 | 7.78 | 7.68 | 7.78 | +0.13 | +1.70% | 49,700 |
| Oct 1, 2026 | 7.69 | 7.70 | 7.61 | 7.65 | -0.12 | -1.54% | 57,100 |
| Sep 30, 2026 | 7.78 | 7.78 | 7.70 | 7.77 | +0.04 | +0.52% | 47,100 |
| Sep 29, 2026 | 7.73 | 7.77 | 7.70 | 7.73 | +0.03 | +0.39% | 123,000 |
| Sep 28, 2026 | 7.71 | 7.73 | 7.68 | 7.70 | -0.01 | -0.13% | 66,400 |
| Sep 25, 2026 | 7.71 | 7.72 | 7.65 | 7.71 | +0.02 | +0.26% | 100,000 |
| Sep 24, 2026 | 7.68 | 7.70 | 7.65 | 7.69 | -0.03 | -0.39% | 113,000 |
| Sep 23, 2026 | 7.78 | 7.78 | 7.67 | 7.72 | -0.51 | -6.20% | 147,300 |
| Sep 22, 2026 | 8.15 | 8.24 | 8.15 | 8.23 | +0.13 | +1.60% | 104,600 |
| Sep 21, 2026 | 8.15 | 8.16 | 8.10 | 8.10 | +0.03 | +0.37% | 202,300 |
| Sep 18, 2026 | 8.11 | 8.11 | 8.05 | 8.07 | -0.03 | -0.37% | 127,000 |
| Sep 17, 2026 | 8.07 | 8.10 | 8.05 | 8.10 | +0.10 | +1.25% | 139,300 |
| Sep 16, 2026 | 8.03 | 8.05 | 7.95 | 8.00 | +0.01 | +0.13% | 95,500 |
| Sep 15, 2026 | 7.95 | 8.03 | 7.95 | 7.99 | +0.01 | +0.13% | 87,200 |
| Sep 14, 2026 | 7.92 | 8.00 | 7.88 | 7.98 | +0.01 | +0.13% | 66,400 |
| Sep 11, 2026 | 7.94 | 7.97 | 7.90 | 7.97 | +0.11 | +1.40% | 74,600 |
| Sep 10, 2026 | 7.86 | 7.91 | 7.84 | 7.86 | -0.04 | -0.51% | 51,100 |
| Sep 9, 2026 | 7.90 | 7.92 | 7.86 | 7.90 | -0.02 | -0.25% | 63,100 |
| Sep 8, 2026 | 8.00 | 8.03 | 7.92 | 7.92 | -0.09 | -1.12% | 88,100 |
| Sep 4, 2026 | 8.00 | 8.06 | 8.00 | 8.01 | +0.05 | +0.63% | 34,500 |
| Sep 3, 2026 | 7.93 | 7.98 | 7.91 | 7.96 | +0.05 | +0.63% | 45,100 |
| Sep 2, 2026 | 7.87 | 7.92 | 7.84 | 7.91 | +0.08 | +1.02% | 82,900 |
| Sep 1, 2026 | 7.84 | 7.89 | 7.81 | 7.83 | -0.01 | -0.13% | 83,300 |
| Aug 31, 2026 | 7.85 | 7.85 | 7.74 | 7.84 | +0.09 | +1.16% | 40,800 |
| Aug 28, 2026 | 7.77 | 7.80 | 7.74 | 7.75 | -0.02 | -0.26% | 52,600 |
| Aug 27, 2026 | 7.70 | 7.78 | 7.68 | 7.77 | +0.09 | +1.17% | 44,500 |
| Aug 26, 2026 | 7.65 | 7.68 | 7.63 | 7.68 | +0.05 | +0.66% | 35,600 |
| Aug 25, 2026 | 7.64 | 7.64 | 7.58 | 7.63 | +0.04 | +0.53% | 49,000 |
| Aug 24, 2026 | 7.55 | 7.59 | 7.55 | 7.59 | +0.05 | +0.66% | 29,800 |
| Aug 21, 2026 | 7.62 | 7.62 | 7.50 | 7.54 | +0.08 | +1.07% | 73,100 |
| Aug 20, 2026 | 7.49 | 7.50 | 7.44 | 7.46 | -0.09 | -1.19% | 163,300 |
| Aug 19, 2026 | 7.42 | 7.55 | 7.41 | 7.55 | -0.32 | -4.07% | 104,800 |
| Aug 18, 2026 | 7.87 | 7.91 | 7.84 | 7.87 | -0.05 | -0.63% | 112,500 |
| Aug 17, 2026 | 7.96 | 8.00 | 7.85 | 7.92 | -0.03 | -0.38% | 98,200 |
| Aug 14, 2026 | 7.94 | 8.09 | 7.92 | 7.95 | 0.00 | 0.00% | 45,200 |
65 days, newest first. Daily bars as drawn on the ZVOL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.