Volatility Shares Trust -... (ZVOL)
CBOE: ZVOL
· Real-Time Price · USD
12.25
0.05 (0.44%)
At close: Sep 09, 2025, 3:00 PM
ZVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.21 | 12.27 | 12.14 | 12.27 | 12.27 | 0.57% | 6,698 |
| Sep 8, 2025 | 12.17 | 12.20 | 12.16 | 12.20 | 12.20 | 0.99% | 13,000 |
| Sep 5, 2025 | 12.25 | 12.27 | 12.04 | 12.08 | 12.08 | -0.41% | 22,717 |
| Sep 4, 2025 | 12.21 | 12.21 | 11.97 | 12.13 | 12.13 | 2.10% | 8,300 |
| Sep 3, 2025 | 11.85 | 11.99 | 11.74 | 11.88 | 11.88 | 0.17% | 48,000 |
| Sep 2, 2025 | 11.78 | 11.91 | 11.76 | 11.86 | 11.86 | -1.17% | 52,900 |
| Aug 29, 2025 | 12.14 | 12.15 | 12.00 | 12.00 | 12.00 | -1.15% | 19,900 |
| Aug 28, 2025 | 12.11 | 12.18 | 12.10 | 12.14 | 12.14 | 1.00% | 18,040 |
| Aug 27, 2025 | 12.18 | 12.18 | 12.02 | 12.02 | 12.02 | -4.45% | 12,031 |
| Aug 26, 2025 | 12.54 | 12.61 | 12.52 | 12.58 | 12.09 | -0.08% | 15,500 |
| Aug 25, 2025 | 12.45 | 12.75 | 12.45 | 12.59 | 12.10 | -1.18% | 24,900 |
| Aug 22, 2025 | 12.27 | 12.74 | 12.27 | 12.74 | 12.25 | 4.51% | 62,500 |
| Aug 21, 2025 | 12.21 | 12.26 | 12.14 | 12.19 | 11.72 | -0.81% | 14,200 |
| Aug 20, 2025 | 12.31 | 12.31 | 12.15 | 12.29 | 11.82 | -0.24% | 22,100 |
| Aug 19, 2025 | 12.38 | 12.40 | 12.27 | 12.32 | 11.84 | -0.32% | 35,800 |
| Aug 18, 2025 | 12.21 | 12.37 | 12.17 | 12.36 | 11.88 | 1.31% | 58,400 |
| Aug 15, 2025 | 12.31 | 12.31 | 12.20 | 12.20 | 11.73 | -0.73% | 12,147 |
| Aug 14, 2025 | 12.32 | 12.36 | 12.28 | 12.29 | 11.82 | -0.16% | 24,100 |
| Aug 13, 2025 | 12.43 | 12.43 | 12.31 | 12.31 | 11.84 | -0.32% | 12,539 |
| Aug 12, 2025 | 12.26 | 12.36 | 12.23 | 12.35 | 11.87 | 1.15% | 16,700 |