5 DAY PERFORMANCE
+18.54%
1 MONTH PERFORMANCE
+5.62%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
-5.65%
YEAR-TO-DATE PERFORMANCE
+2.11%
1 YEAR PERFORMANCE
-14.56%
Volatility Shares Trust - Volatility Premium Plus ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.99 | $16.14 (0.94%) | $16.17 | $15.71 | 24,891 | $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 |
| 01/29/2025 | $18.72 | $18.69 (-0.16%) | $18.73 | $18.39 | 36,600 | $0 |
| 01/28/2025 | $18.88 | $19.17 (1.54%) | $19.21 | $18.58 | 26,163 | $0 |
| 01/27/2025 | $18.28 | $18.70 (2.3%) | $18.78 | $18.16 | 77,738 | $0 |
| 01/24/2025 | $19.22 | $19.17 (-0.26%) | $19.25 | $19.07 | 24,400 | $0 |
| 01/23/2025 | $19.15 | $19.20 (0.26%) | $19.20 | $19.11 | 32,000 | $0 |
| 01/22/2025 | $19.08 | $19.08 (0%) | $19.14 | $19.04 | 17,317 | $0 |
| 01/21/2025 | $18.83 | $19.04 (1.12%) | $19.20 | $18.83 | 31,300 | $0 |
| 01/17/2025 | $19.05 | $18.94 (-0.58%) | $19.06 | $18.88 | 22,002 | $0 |
| 01/16/2025 | $18.95 | $18.92 (-0.16%) | $19.02 | $18.81 | 25,300 | $0 |
| 01/15/2025 | $18.72 | $18.84 (0.64%) | $18.84 | $18.59 | 23,700 | $0 |
| 01/14/2025 | $18.21 | $18.21 (0%) | $18.36 | $17.99 | 18,300 | $0 |
| 01/13/2025 | $17.79 | $18.04 (1.41%) | $18.22 | $17.55 | 39,400 | $0 |
| 01/10/2025 | $18.35 | $18.06 (-1.58%) | $18.50 | $17.82 | 45,700 | $0 |
| 01/08/2025 | $18.58 | $18.74 (0.86%) | $18.79 | $18.34 | 22,800 | $0 |
| 01/07/2025 | $19.44 | $18.81 (-3.24%) | $19.44 | $18.68 | 32,207 | $0 |
| 01/06/2025 | $19.23 | $19.37 (0.73%) | $19.41 | $19.11 | 36,020 | $0 |
| 01/03/2025 | $18.92 | $19.09 (0.9%) | $19.17 | $18.85 | 36,790 | $0 |
| 01/02/2025 | $18.97 | $19.12 (0.79%) | $19.12 | $18.25 | 29,000 | $0 |
| 12/31/2024 | $19.04 | $18.97 (-0.37%) | $19.20 | $18.76 | 33,700 | $0 |
| 12/30/2024 | $18.61 | $18.92 (1.67%) | $19.05 | $18.24 | 29,218 | $0 |
| 12/27/2024 | $19.35 | $19.07 (-1.45%) | $19.39 | $18.76 | 31,733 | $0 |
| 12/26/2024 | $19.60 | $19.48 (-0.61%) | $19.68 | $19.27 | 22,032 | $0 |
| 12/24/2024 | $19.38 | $19.60 (1.14%) | $19.60 | $19.27 | 24,725 | $0 |
| 12/23/2024 | $18.71 | $19.20 (2.62%) | $19.20 | $18.37 | 38,603 | $0 |
| 12/20/2024 | $17.40 | $18.66 (7.24%) | $18.66 | $17.36 | 76,500 | $0 |
| 12/19/2024 | $18.30 | $17.26 (-5.68%) | $18.40 | $17.26 | 306,111 | $0 |
| 12/18/2024 | $19.30 | $18.10 (-6.22%) | $19.30 | $18.01 | 52,649 | $0 |
| 12/17/2024 | $19.05 | $19.12 (0.37%) | $19.17 | $18.96 | 29,443 | $0 |
| 12/16/2024 | $19.39 | $19.13 (-1.34%) | $19.48 | $19.13 | 58,336 | $0 |
| 12/13/2024 | $20.01 | $19.95 (-0.3%) | $20.08 | $19.78 | 28,490 | $0 |
| 12/12/2024 | $20.01 | $19.93 (-0.4%) | $20.08 | $19.81 | 42,300 | $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.
