Volatility Shares Trust -... (ZVOL)
15.62
-0.52 (-3.22%)
At close: Mar 13, 2025, 1:39 PM
ZVOL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 15.99 | 16.17 | 15.71 | 16.14 | 0.39 | 2.48% | 24,891 |
| Mar 11, 2025 | 15.73 | 15.81 | 15.19 | 15.75 | 0.10 | 0.64% | 42,921 |
| Mar 10, 2025 | 15.98 | 16.14 | 15.65 | 15.65 | -0.69 | -4.22% | 52,336 |
| Mar 7, 2025 | 15.97 | 16.43 | 15.80 | 16.34 | 0.37 | 2.32% | 41,802 |
| Mar 6, 2025 | 16.25 | 16.44 | 15.95 | 15.97 | -0.79 | -4.71% | 28,700 |
| Mar 5, 2025 | 16.50 | 16.80 | 16.40 | 16.76 | 0.25 | 1.51% | 27,000 |
| Mar 4, 2025 | 16.28 | 16.69 | 15.90 | 16.51 | -0.02 | -0.12% | 55,540 |
| Mar 3, 2025 | 17.33 | 17.33 | 16.27 | 16.53 | -0.66 | -3.84% | 62,640 |
| Feb 28, 2025 | 16.91 | 17.27 | 16.73 | 17.19 | 0.13 | 0.76% | 47,123 |
| Feb 27, 2025 | 17.41 | 17.49 | 16.93 | 17.06 | -0.38 | -2.18% | 101,389 |
| Feb 26, 2025 | 17.33 | 17.57 | 17.15 | 17.44 | -0.37 | -2.08% | 20,031 |
| Feb 25, 2025 | 17.61 | 17.85 | 17.44 | 17.81 | -0.02 | -0.11% | 38,973 |
| Feb 24, 2025 | 17.87 | 17.96 | 17.58 | 17.83 | 0.15 | 0.85% | 38,000 |
| Feb 21, 2025 | 18.11 | 18.11 | 17.58 | 17.68 | -0.50 | -2.75% | 46,700 |
| Feb 20, 2025 | 18.17 | 18.24 | 18.01 | 18.18 | -0.05 | -0.27% | 18,369 |
| Feb 19, 2025 | 18.14 | 18.28 | 18.04 | 18.23 | -0.05 | -0.27% | 10,915 |
| Feb 18, 2025 | 18.41 | 18.41 | 18.19 | 18.28 | 0.04 | 0.22% | 51,032 |
| Feb 14, 2025 | 18.39 | 18.42 | 18.22 | 18.24 | -0.13 | -0.71% | 25,170 |
| Feb 13, 2025 | 18.39 | 18.45 | 18.21 | 18.37 | 0.03 | 0.16% | 20,000 |
| Feb 12, 2025 | 18.13 | 18.42 | 18.10 | 18.34 | -0.01 | -0.05% | 17,600 |
| Feb 11, 2025 | 18.36 | 18.45 | 18.33 | 18.35 | -0.10 | -0.54% | 9,843 |
| Feb 10, 2025 | 18.34 | 18.48 | 18.28 | 18.45 | 0.20 | 1.10% | 22,115 |
| Feb 7, 2025 | 18.59 | 18.59 | 18.25 | 18.25 | -0.28 | -1.51% | 15,733 |
| Feb 6, 2025 | 18.66 | 18.68 | 18.42 | 18.53 | -0.13 | -0.70% | 33,738 |
| Feb 5, 2025 | 18.44 | 18.66 | 18.31 | 18.66 | 0.15 | 0.81% | 24,400 |
| Feb 4, 2025 | 18.43 | 18.55 | 18.32 | 18.51 | 0.22 | 1.20% | 15,129 |
| Feb 3, 2025 | 17.66 | 18.47 | 17.58 | 18.29 | 0.05 | 0.27% | 58,025 |
| Jan 31, 2025 | 18.70 | 18.72 | 18.15 | 18.24 | -0.36 | -1.94% | 37,400 |
| Jan 30, 2025 | 18.79 | 18.86 | 18.50 | 18.60 | -0.09 | -0.48% | 53,400 |
| Jan 29, 2025 | 18.72 | 18.73 | 18.39 | 18.69 | -0.48 | -2.50% | 36,600 |
| Jan 28, 2025 | 18.88 | 19.21 | 18.58 | 19.17 | 0.47 | 2.51% | 26,163 |
| Jan 27, 2025 | 18.28 | 18.78 | 18.16 | 18.70 | -0.47 | -2.45% | 77,738 |
| Jan 24, 2025 | 19.22 | 19.25 | 19.07 | 19.17 | -0.03 | -0.16% | 24,400 |
| Jan 23, 2025 | 19.15 | 19.20 | 19.11 | 19.20 | 0.12 | 0.63% | 32,000 |
| Jan 22, 2025 | 19.08 | 19.14 | 19.04 | 19.08 | 0.04 | 0.21% | 17,317 |
| Jan 21, 2025 | 18.83 | 19.20 | 18.83 | 19.04 | 0.10 | 0.53% | 31,300 |
| Jan 17, 2025 | 19.05 | 19.06 | 18.88 | 18.94 | 0.02 | 0.11% | 22,002 |
| Jan 16, 2025 | 18.95 | 19.02 | 18.81 | 18.92 | 0.08 | 0.42% | 25,300 |
| Jan 15, 2025 | 18.72 | 18.84 | 18.59 | 18.84 | 0.63 | 3.46% | 23,700 |
| Jan 14, 2025 | 18.21 | 18.36 | 17.99 | 18.21 | 0.17 | 0.94% | 18,300 |
| Jan 13, 2025 | 17.79 | 18.22 | 17.55 | 18.04 | -0.02 | -0.11% | 39,400 |
| Jan 10, 2025 | 18.35 | 18.50 | 17.82 | 18.06 | -0.68 | -3.63% | 45,700 |
| Jan 8, 2025 | 18.58 | 18.79 | 18.34 | 18.74 | -0.07 | -0.37% | 22,800 |
| Jan 7, 2025 | 19.44 | 19.44 | 18.68 | 18.81 | -0.56 | -2.89% | 32,207 |
| Jan 6, 2025 | 19.23 | 19.41 | 19.11 | 19.37 | 0.28 | 1.47% | 36,020 |
| Jan 3, 2025 | 18.92 | 19.17 | 18.85 | 19.09 | -0.03 | -0.16% | 36,790 |
| Jan 2, 2025 | 18.97 | 19.12 | 18.25 | 19.12 | 0.15 | 0.79% | 29,000 |
| Dec 31, 2024 | 19.04 | 19.20 | 18.76 | 18.97 | 0.05 | 0.26% | 33,700 |
| Dec 30, 2024 | 18.61 | 19.05 | 18.24 | 18.92 | -0.15 | -0.79% | 29,218 |
| Dec 27, 2024 | 19.35 | 19.39 | 18.76 | 19.07 | -0.41 | -2.10% | 31,733 |