5 DAY PERFORMANCE
+2.10%
1 MONTH PERFORMANCE
+2.66%
3 MONTH PERFORMANCE
-9.54%
6 MONTH PERFORMANCE
-11.54%
YEAR-TO-DATE PERFORMANCE
-41.01%
1 YEAR PERFORMANCE
-43.91%
Volatility Shares Trust - Volatility Premium Plus ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $11.18 | $11.17 (-0.09%) | $11.22 | $10.99 | 61.28 K | $14.07 M |
| 12/11/2025 | $11.05 | $11.16 (1%) | $11.19 | $11.05 | 8.41 K | $14.06 M |
| 12/10/2025 | $11.04 | $11.13 (0.82%) | $11.15 | $11.01 | 27.76 K | $14.02 M |
| 12/09/2025 | $10.94 | $10.96 (0.18%) | $11.01 | $10.93 | 25.29 K | $13.80 M |
| 12/08/2025 | $11.01 | $10.93 (-0.73%) | $11.01 | $10.85 | 22.92 K | $13.77 M |
| 12/05/2025 | $10.98 | $11.00 (0.18%) | $11.05 | $10.98 | 10.91 K | $13.85 M |
| 12/04/2025 | $10.89 | $10.93 (0.37%) | $10.94 | $10.86 | 9.50 K | $13.77 M |
| 12/03/2025 | $10.83 | $10.89 (0.55%) | $10.92 | $10.83 | 20.30 K | $13.72 M |
| 12/02/2025 | $10.86 | $10.87 (0.09%) | $10.88 | $10.84 | 21.03 K | $13.69 M |
| 12/01/2025 | $10.60 | $10.78 (1.7%) | $10.91 | $10.60 | 34.60 K | $13.58 M |
| 11/28/2025 | $10.73 | $10.76 (0.28%) | $10.76 | $10.73 | 14.35 K | $13.55 M |
| 11/26/2025 | $10.61 | $10.65 (0.38%) | $10.70 | $10.59 | 14.40 K | $13.41 M |
| 11/25/2025 | $10.47 | $10.58 (1.05%) | $10.60 | $10.25 | 58.21 K | $13.32 M |
| 11/24/2025 | $10.67 | $10.92 (2.34%) | $10.93 | $10.67 | 28.02 K | $13.75 M |
| 11/21/2025 | $10.69 | $10.61 (-0.75%) | $10.70 | $10.48 | 96.75 K | $13.36 M |
| 11/20/2025 | $10.99 | $10.53 (-4.19%) | $10.99 | $10.51 | 72.90 K | $13.26 M |
| 11/19/2025 | $10.62 | $10.76 (1.32%) | $10.81 | $10.61 | 88.80 K | $13.55 M |
| 11/18/2025 | $10.67 | $10.72 (0.47%) | $10.81 | $10.50 | 29.00 K | $13.50 M |
| 11/17/2025 | $10.86 | $10.81 (-0.46%) | $10.99 | $10.71 | 52.50 K | $13.61 M |
| 11/14/2025 | $10.68 | $10.90 (2.06%) | $10.95 | $10.66 | 29.50 K | $13.73 M |
| 11/13/2025 | $11.01 | $10.79 (-2%) | $11.05 | $10.79 | 36.50 K | $13.59 M |
| 11/12/2025 | $11.15 | $11.08 (-0.63%) | $11.15 | $11.05 | 6.00 K | $13.95 M |
| 11/11/2025 | $11.17 | $11.11 (-0.54%) | $11.18 | $11.10 | 8.30 K | $13.99 M |
| 11/10/2025 | $11.25 | $11.18 (-0.62%) | $11.26 | $11.09 | 76.80 K | $14.08 M |
| 11/07/2025 | $10.90 | $11.03 (1.19%) | $11.04 | $10.86 | 23.90 K | $13.89 M |
| 11/06/2025 | $11.13 | $10.99 (-1.26%) | $11.13 | $10.90 | 50.32 K | $13.84 M |
| 11/05/2025 | $10.93 | $11.13 (1.83%) | $11.19 | $10.93 | 89.44 K | $14.02 M |
| 11/04/2025 | $10.92 | $10.90 (-0.18%) | $11.04 | $10.81 | 95.80 K | $13.73 M |
| 11/03/2025 | $11.17 | $11.06 (-0.98%) | $11.17 | $11.04 | 22.52 K | $13.93 M |
| 10/31/2025 | $11.29 | $11.10 (-1.68%) | $11.29 | $10.99 | 96.10 K | $13.98 M |
| 10/30/2025 | $11.30 | $11.22 (-0.71%) | $11.38 | $11.22 | 99.70 K | $14.13 M |
| 10/29/2025 | $11.35 | $11.25 (-0.88%) | $11.42 | $11.25 | 11.40 K | $14.17 M |
| 10/28/2025 | $11.94 | $11.84 (-0.84%) | $11.97 | $11.84 | 10.40 K | $14.91 M |
| 10/27/2025 | $12.00 | $12.00 (0%) | $12.05 | $11.94 | 10.24 K | $15.11 M |
| 10/24/2025 | $11.82 | $11.87 (0.42%) | $11.93 | $11.80 | 20.62 K | $14.95 M |
| 10/23/2025 | $11.53 | $11.76 (1.99%) | $11.78 | $11.53 | 4.99 K | $14.81 M |
| 10/22/2025 | $11.70 | $11.70 (0%) | $11.70 | $11.59 | 4.01 K | $14.74 M |
| 10/21/2025 | $11.81 | $11.73 (-0.68%) | $11.82 | $11.73 | 7.20 K | $14.77 M |
| 10/20/2025 | $11.69 | $11.83 (1.2%) | $11.83 | $11.66 | 7.70 K | $14.90 M |
| 10/17/2025 | $11.31 | $11.57 (2.3%) | $11.58 | $11.30 | 12.11 K | $14.57 M |
| 10/16/2025 | $11.57 | $11.26 (-2.68%) | $11.57 | $11.25 | 10.53 K | $14.18 M |
| 10/15/2025 | $11.68 | $11.59 (-0.77%) | $11.71 | $11.43 | 18.29 K | $14.60 M |
| 10/14/2025 | $11.56 | $11.60 (0.35%) | $11.74 | $11.46 | 4.74 K | $14.61 M |
| 10/13/2025 | $11.71 | $11.77 (0.51%) | $11.84 | $11.69 | 43.32 K | $14.82 M |
| 10/10/2025 | $11.79 | $11.50 (-2.46%) | $11.84 | $11.37 | 61.15 K | $14.48 M |
| 10/09/2025 | $11.91 | $11.81 (-0.84%) | $11.91 | $11.80 | 12.80 K | $14.87 M |
| 10/08/2025 | $11.85 | $11.82 (-0.25%) | $11.93 | $11.82 | 24.50 K | $14.89 M |
| 10/07/2025 | $11.95 | $11.84 (-0.92%) | $11.95 | $11.80 | 22.17 K | $14.91 M |
| 10/06/2025 | $11.98 | $11.95 (-0.25%) | $11.98 | $11.91 | 17.45 K | $15.05 M |
| 10/03/2025 | $11.96 | $11.93 (-0.25%) | $11.99 | $11.90 | 6.91 K | $15.03 M |
| 10/02/2025 | $12.00 | $11.92 (-0.67%) | $12.01 | $11.91 | 53.61 K | $15.01 M |
| 10/01/2025 | $11.93 | $11.99 (0.5%) | $12.02 | $11.93 | 20.70 K | $15.10 M |
| 09/30/2025 | $11.87 | $11.89 (0.17%) | $11.95 | $11.87 | 17.55 K | $14.97 M |
| 09/29/2025 | $12.05 | $11.90 (-1.24%) | $12.05 | $11.90 | 56.92 K | $14.99 M |
| 09/26/2025 | $11.78 | $12.00 (1.87%) | $12.01 | $11.73 | 55.30 K | $0 |
| 09/25/2025 | $12.20 | $12.23 (0.25%) | $12.30 | $12.18 | 12.55 K | $0 |
| 09/24/2025 | $12.25 | $12.25 (0%) | $12.27 | $12.11 | 11.95 K | $0 |
| 09/23/2025 | $12.31 | $12.21 (-0.81%) | $12.31 | $12.16 | 9.20 K | $0 |
| 09/22/2025 | $12.32 | $12.28 (-0.32%) | $12.36 | $12.25 | 9.40 K | $0 |
| 09/19/2025 | $12.42 | $12.38 (-0.32%) | $12.42 | $12.33 | 10.30 K | $0 |
| 09/18/2025 | $12.41 | $12.34 (-0.56%) | $12.41 | $12.34 | 37.92 K | $0 |
| 09/17/2025 | $12.24 | $12.36 (0.98%) | $12.40 | $12.22 | 32.84 K | $0 |
| 09/16/2025 | $12.31 | $12.17 (-1.14%) | $12.31 | $12.17 | 9.51 K | $0 |
| 09/15/2025 | $12.37 | $12.31 (-0.49%) | $12.40 | $12.31 | 13.93 K | $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.
