Volatility Shares Trust -... (ZIVB)
CBOE: ZIVB
· Real-Time Price · USD
20.50
0.03 (0.15%)
At close: Nov 21, 2024, 10:00 PM
ZIVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 19.05 | 19.17 | 18.96 | 19.12 | 19.12 | -0.05% | 29,443 |
| Dec 16, 2024 | 19.39 | 19.48 | 19.13 | 19.13 | 19.13 | -4.11% | 58,336 |
| Dec 13, 2024 | 20.01 | 20.08 | 19.78 | 19.95 | 19.95 | 0.10% | 28,490 |
| Dec 12, 2024 | 20.01 | 20.08 | 19.81 | 19.93 | 19.93 | -0.30% | 42,286 |
| Dec 11, 2024 | 20.25 | 20.34 | 19.99 | 19.99 | 19.99 | -0.30% | 76,879 |
| Dec 10, 2024 | 20.20 | 20.31 | 20.05 | 20.05 | 20.05 | -0.30% | 9,487 |
| Dec 9, 2024 | 20.36 | 20.39 | 20.05 | 20.11 | 20.11 | -0.79% | 60,512 |
| Dec 6, 2024 | 20.29 | 20.40 | 20.26 | 20.27 | 20.27 | 1.20% | 32,411 |
| Dec 5, 2024 | 20.33 | 20.33 | 20.03 | 20.03 | 20.03 | -1.72% | 18,815 |
| Dec 4, 2024 | 20.26 | 20.78 | 20.26 | 20.38 | 20.38 | -1.50% | 21,246 |
| Dec 3, 2024 | 20.62 | 20.69 | 20.44 | 20.69 | 20.69 | 0.53% | 53,092 |
| Dec 2, 2024 | 20.74 | 20.82 | 20.58 | 20.58 | 20.58 | -0.77% | 21,232 |
| Nov 29, 2024 | 20.78 | 20.80 | 20.70 | 20.74 | 20.74 | 0.73% | 13,054 |
| Nov 27, 2024 | 20.70 | 21.05 | 20.41 | 20.59 | 20.59 | -0.19% | 48,033 |
| Nov 26, 2024 | 20.64 | 20.84 | 20.62 | 20.63 | 20.63 | -1.81% | 26,804 |
| Nov 25, 2024 | 20.97 | 21.11 | 20.73 | 21.01 | 20.53 | 1.35% | 40,890 |
| Nov 22, 2024 | 20.49 | 20.89 | 20.49 | 20.73 | 20.73 | 1.12% | 26,634 |
| Nov 21, 2024 | 20.67 | 20.67 | 20.29 | 20.50 | 20.50 | 0.15% | 34,533 |
| Nov 20, 2024 | 20.61 | 20.83 | 20.25 | 20.47 | 20.47 | -0.53% | 16,300 |
| Nov 19, 2024 | 20.13 | 20.66 | 20.13 | 20.58 | 20.58 | -0.63% | 13,000 |