5 DAY PERFORMANCE
-4.91%
1 MONTH PERFORMANCE
-19.43%
3 MONTH PERFORMANCE
-31.34%
6 MONTH PERFORMANCE
-34.07%
YEAR-TO-DATE PERFORMANCE
-32.68%
1 YEAR PERFORMANCE
-43.74%
Volatility Shares Trust - Volatility Premium Plus ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.76 | $12.78 (0.16%) | $12.81 | $12.50 | 25,715 | $0 |
| 04/29/2025 | $12.89 | $12.90 (0.08%) | $13.02 | $12.77 | 37,900 | $0 |
| 04/28/2025 | $13.07 | $12.89 (-1.38%) | $13.07 | $12.61 | 25,525 | $0 |
| 04/25/2025 | $13.14 | $13.43 (2.21%) | $13.43 | $13.02 | 24,243 | $0 |
| 04/24/2025 | $12.94 | $13.21 (2.09%) | $13.21 | $12.91 | 20,068 | $0 |
| 04/23/2025 | $12.89 | $12.88 (-0.08%) | $13.02 | $12.76 | 27,400 | $0 |
| 04/22/2025 | $12.49 | $12.64 (1.2%) | $12.65 | $12.49 | 18,802 | $0 |
| 04/21/2025 | $12.51 | $12.29 (-1.76%) | $12.71 | $12.25 | 37,837 | $0 |
| 04/17/2025 | $12.78 | $12.73 (-0.39%) | $12.83 | $12.63 | 13,326 | $0 |
| 04/16/2025 | $12.94 | $12.63 (-2.4%) | $13.08 | $12.60 | 22,400 | $0 |
| 04/15/2025 | $13.03 | $13.11 (0.61%) | $13.36 | $12.98 | 10,930 | $0 |
| 04/14/2025 | $13.02 | $13.08 (0.46%) | $13.22 | $12.85 | 32,400 | $0 |
| 04/11/2025 | $12.82 | $12.72 (-0.78%) | $13.03 | $12.20 | 78,700 | $0 |
| 04/10/2025 | $13.50 | $12.88 (-4.59%) | $13.61 | $12.28 | 60,200 | $0 |
| 04/09/2025 | $12.71 | $14.49 (14%) | $14.49 | $12.55 | 75,715 | $0 |
| 04/08/2025 | $14.04 | $13.15 (-6.34%) | $14.04 | $12.38 | 90,874 | $0 |
| 04/07/2025 | $12.41 | $13.74 (10.72%) | $14.25 | $12.32 | 82,882 | $0 |
| 04/04/2025 | $13.29 | $13.38 (0.68%) | $14.18 | $13.02 | 127,900 | $0 |
| 04/03/2025 | $14.91 | $14.25 (-4.43%) | $15.24 | $14.21 | 77,077 | $0 |
| 04/02/2025 | $15.62 | $15.93 (1.98%) | $16.04 | $15.62 | 36,917 | $0 |
| 04/01/2025 | $15.67 | $15.77 (0.64%) | $15.89 | $15.51 | 19,100 | $0 |
| 03/31/2025 | $15.37 | $15.75 (2.47%) | $15.84 | $15.26 | 30,810 | $0 |
| 03/28/2025 | $16.29 | $15.85 (-2.7%) | $16.48 | $15.82 | 34,225 | $0 |
| 03/27/2025 | $16.37 | $16.54 (1.04%) | $16.57 | $16.34 | 12,900 | $0 |
| 03/26/2025 | $17.43 | $16.95 (-2.75%) | $17.43 | $16.75 | 20,000 | $0 |
| 03/25/2025 | $17.58 | $17.27 (-1.76%) | $17.58 | $17.27 | 8,500 | $0 |
| 03/24/2025 | $17.22 | $17.42 (1.16%) | $17.43 | $17.15 | 20,205 | $0 |
| 03/21/2025 | $16.61 | $16.81 (1.2%) | $16.91 | $16.61 | 16,900 | $0 |
| 03/20/2025 | $16.63 | $16.74 (0.66%) | $16.80 | $16.60 | 8,933 | $0 |
| 03/19/2025 | $16.40 | $16.65 (1.52%) | $16.91 | $16.35 | 15,736 | $0 |
| 03/18/2025 | $16.58 | $16.47 (-0.66%) | $16.62 | $16.26 | 9,404 | $0 |
| 03/17/2025 | $16.46 | $16.48 (0.12%) | $16.49 | $16.25 | 29,700 | $0 |
| 03/14/2025 | $16.04 | $16.38 (2.12%) | $16.38 | $16.02 | 13,813 | $0 |
| 03/13/2025 | $16.13 | $15.75 (-2.36%) | $16.18 | $15.62 | 29,800 | $0 |
| 03/12/2025 | $15.99 | $16.14 (0.94%) | $16.17 | $15.71 | 24,900 | $0 |
| 03/11/2025 | $15.73 | $15.75 (0.13%) | $15.81 | $15.19 | 42,921 | $0 |
| 03/10/2025 | $15.98 | $15.65 (-2.07%) | $16.14 | $15.65 | 52,336 | $0 |
| 03/07/2025 | $15.97 | $16.34 (2.32%) | $16.43 | $15.80 | 41,802 | $0 |
| 03/06/2025 | $16.25 | $15.97 (-1.72%) | $16.44 | $15.95 | 28,700 | $0 |
| 03/05/2025 | $16.50 | $16.76 (1.58%) | $16.80 | $16.40 | 27,000 | $0 |
| 03/04/2025 | $16.28 | $16.51 (1.41%) | $16.69 | $15.90 | 55,540 | $0 |
| 03/03/2025 | $17.33 | $16.53 (-4.62%) | $17.33 | $16.27 | 62,640 | $0 |
| 02/28/2025 | $16.91 | $17.19 (1.66%) | $17.27 | $16.73 | 47,123 | $0 |
| 02/27/2025 | $17.41 | $17.06 (-2.01%) | $17.49 | $16.93 | 101,389 | $0 |
| 02/26/2025 | $17.33 | $17.44 (0.63%) | $17.57 | $17.15 | 20,031 | $0 |
| 02/25/2025 | $17.61 | $17.81 (1.14%) | $17.85 | $17.44 | 38,973 | $0 |
| 02/24/2025 | $17.87 | $17.83 (-0.22%) | $17.96 | $17.58 | 38,000 | $0 |
| 02/21/2025 | $18.11 | $17.68 (-2.37%) | $18.11 | $17.58 | 46,700 | $0 |
| 02/20/2025 | $18.17 | $18.18 (0.06%) | $18.24 | $18.01 | 18,369 | $0 |
| 02/19/2025 | $18.14 | $18.23 (0.5%) | $18.28 | $18.04 | 10,915 | $0 |
| 02/18/2025 | $18.41 | $18.28 (-0.71%) | $18.41 | $18.19 | 51,032 | $0 |
| 02/14/2025 | $18.39 | $18.24 (-0.82%) | $18.42 | $18.22 | 25,170 | $0 |
| 02/13/2025 | $18.39 | $18.37 (-0.11%) | $18.45 | $18.21 | 20,000 | $0 |
| 02/12/2025 | $18.13 | $18.34 (1.16%) | $18.42 | $18.10 | 17,600 | $0 |
| 02/11/2025 | $18.36 | $18.35 (-0.05%) | $18.45 | $18.33 | 9,843 | $0 |
| 02/10/2025 | $18.34 | $18.45 (0.6%) | $18.48 | $18.28 | 22,115 | $0 |
| 02/07/2025 | $18.59 | $18.25 (-1.83%) | $18.59 | $18.25 | 15,733 | $0 |
| 02/06/2025 | $18.66 | $18.53 (-0.7%) | $18.68 | $18.42 | 33,738 | $0 |
| 02/05/2025 | $18.44 | $18.66 (1.19%) | $18.66 | $18.31 | 24,400 | $0 |
| 02/04/2025 | $18.43 | $18.51 (0.43%) | $18.55 | $18.32 | 15,129 | $0 |
| 02/03/2025 | $17.66 | $18.29 (3.57%) | $18.47 | $17.58 | 58,025 | $0 |
| 01/31/2025 | $18.70 | $18.24 (-2.46%) | $18.72 | $18.15 | 37,400 | $0 |
| 01/30/2025 | $18.79 | $18.60 (-1.01%) | $18.86 | $18.50 | 53,400 | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
