Volatility Shares Trust -... (ZVOL)
CBOE: ZVOL
· Real-Time Price · USD
12.36
0.16 (1.31%)
At close: Aug 18, 2025, 2:59 PM
ZVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.31 | 12.31 | 12.20 | 12.20 | 12.20 | -0.73% | 12,147 |
| Aug 14, 2025 | 12.32 | 12.36 | 12.28 | 12.29 | 12.29 | -0.16% | 24,100 |
| Aug 13, 2025 | 12.43 | 12.43 | 12.31 | 12.31 | 12.31 | -0.32% | 12,539 |
| Aug 12, 2025 | 12.26 | 12.36 | 12.23 | 12.35 | 12.35 | 1.15% | 16,700 |
| Aug 11, 2025 | 12.25 | 12.28 | 12.21 | 12.21 | 12.21 | -0.08% | 7,900 |
| Aug 8, 2025 | 12.21 | 12.29 | 12.19 | 12.22 | 12.22 | 0.41% | 11,798 |
| Aug 7, 2025 | 12.29 | 12.30 | 12.13 | 12.17 | 12.17 | -0.49% | 20,832 |
| Aug 6, 2025 | 12.12 | 12.23 | 12.08 | 12.23 | 12.23 | 1.16% | 19,900 |
| Aug 5, 2025 | 12.17 | 12.17 | 12.00 | 12.09 | 12.09 | -0.17% | 8,133 |
| Aug 4, 2025 | 12.04 | 12.14 | 12.04 | 12.11 | 12.11 | 1.17% | 22,514 |
| Aug 1, 2025 | 11.95 | 12.07 | 11.87 | 11.97 | 11.97 | -1.72% | 44,224 |
| Jul 31, 2025 | 12.28 | 12.31 | 12.15 | 12.18 | 12.18 | -0.16% | 29,435 |
| Jul 30, 2025 | 12.29 | 12.35 | 12.20 | 12.20 | 12.20 | -0.65% | 37,500 |
| Jul 29, 2025 | 12.51 | 12.53 | 12.28 | 12.28 | 12.28 | -5.54% | 14,700 |
| Jul 28, 2025 | 12.93 | 13.02 | 12.90 | 13.00 | 12.52 | 1.25% | 15,808 |
| Jul 25, 2025 | 12.85 | 12.88 | 12.81 | 12.84 | 12.36 | 0.00% | 30,340 |
| Jul 24, 2025 | 12.85 | 12.88 | 12.80 | 12.84 | 12.36 | 0.78% | 12,722 |
| Jul 23, 2025 | 12.61 | 12.75 | 12.56 | 12.74 | 12.26 | 1.84% | 19,263 |
| Jul 22, 2025 | 12.56 | 12.56 | 12.40 | 12.51 | 12.04 | -0.32% | 26,100 |
| Jul 21, 2025 | 12.60 | 12.66 | 12.55 | 12.55 | 12.08 | 0.08% | 17,100 |