UK markets closed

Volatility Shares Trust - -1x Short VIX Mid-Term Futures Strategy ETF (ZIVB)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
22.47+0.06 (+0.29%)
At close: 03:38PM EDT
22.75 +0.28 (+1.24%)
After hours: 06:29PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202422.7722.8422.4722.4722.4712,700
25 Apr 202421.9822.4121.9222.4122.419,200
25 Apr 20240.485 Dividend
24 Apr 202422.8022.8922.6322.8522.379,200
23 Apr 202422.6822.8122.6022.7922.306,700
22 Apr 202421.8622.5021.8422.4621.9936,400
19 Apr 202421.6321.7521.3321.5821.126,900
18 Apr 202421.7321.7721.4921.6621.201,300
17 Apr 202421.6821.6821.2521.6321.172,500
16 Apr 202421.0321.5421.0321.5221.066,500
15 Apr 202421.6021.6521.0121.0720.628,100
12 Apr 202421.5821.6021.1621.5621.106,800
11 Apr 202421.6922.1521.6322.1421.673,000
10 Apr 202421.8621.9621.7921.9621.499,100
09 Apr 202422.3222.3521.9922.2121.744,700
08 Apr 202422.1622.3222.1522.1721.7021,200
05 Apr 202421.9122.0821.8721.8721.415,500
04 Apr 202422.5322.5321.8221.9121.4517,600
03 Apr 202422.3322.4822.3322.4021.923,400
02 Apr 202422.1822.2621.8822.2621.785,100
01 Apr 202422.1522.8322.1522.5022.024,900
28 Mar 202422.5822.7122.5022.5022.024,900
27 Mar 202422.5522.7522.5022.7222.231,700
26 Mar 202422.5622.6222.5022.6022.124,600
26 Mar 20240.485 Dividend
25 Mar 202422.8923.0122.8822.8821.922,900
22 Mar 202422.8522.9522.8422.8821.913,400
21 Mar 202423.1123.1122.8322.9321.974,100
20 Mar 202422.7323.0422.7322.9922.038,500
19 Mar 202422.4622.6922.4622.6821.733,800
18 Mar 202422.3222.3522.3122.3121.371,400
15 Mar 202422.0922.1321.7222.0621.144,300
14 Mar 202422.7322.7421.9822.2221.295,900
13 Mar 202422.6622.7822.5822.6521.701,400
12 Mar 202422.5022.7422.5022.6721.722,100
11 Mar 202422.1922.4922.0322.3921.4514,800
08 Mar 202422.6622.6621.9022.3421.4017,600
07 Mar 202422.7922.7922.5322.6321.683,100
06 Mar 202422.7122.7422.6622.6621.713,500
05 Mar 202422.9822.9822.4222.6921.7414,400
04 Mar 202423.2723.2723.0923.0922.122,300
01 Mar 202423.4523.4523.2623.3122.331,200
29 Feb 202423.3823.3823.3623.3622.38200
28 Feb 202423.3223.4223.1723.1722.194,800
27 Feb 202423.4323.5523.3523.4522.4618,500
26 Feb 202423.1323.3623.1323.2722.309,300
26 Feb 20240.485 Dividend
23 Feb 202423.3623.5023.3623.4822.034,600
22 Feb 202423.6823.6823.2923.3021.8610,100
21 Feb 202422.9023.1822.8323.1821.742,800
20 Feb 202423.0423.0422.5722.8621.459,500
16 Feb 202422.9723.2322.9723.0921.661,100
15 Feb 202423.1623.1622.9623.0121.591,600
14 Feb 202423.0023.1922.9222.9221.514,200
13 Feb 202422.8522.8521.9222.6521.255,800
12 Feb 202423.6023.6023.2023.2021.772,700
09 Feb 202423.9423.9623.6123.6222.169,500
08 Feb 202423.7923.8123.5623.8122.342,400
07 Feb 202423.7323.7323.7323.7322.26100
06 Feb 202423.6223.7723.5923.7422.274,600
05 Feb 202422.9223.5922.9223.5222.076,100
02 Feb 202423.3423.3923.2023.2021.761,100
01 Feb 202423.2523.3623.1323.2021.771,600
31 Jan 202423.3423.4923.0023.0321.613,900
30 Jan 202423.7523.8823.7023.7022.242,600
29 Jan 202423.7023.7323.6023.7322.261,900
26 Jan 202423.5623.8123.5423.7122.255,900
26 Jan 20240.485 Dividend
25 Jan 202424.3924.3924.0924.0922.152,000
24 Jan 202424.6024.6024.2324.2322.284,600
23 Jan 202424.3624.5424.3624.5422.565,300
22 Jan 202423.8824.1523.8224.1522.202,800
19 Jan 202423.6123.8223.6023.7121.8014,000
18 Jan 202423.2023.3223.1123.3221.4410,900
17 Jan 202422.6322.9122.5022.9121.062,300
16 Jan 202423.1723.4022.9723.1021.2410,800
12 Jan 202423.7923.8723.7923.7921.872,700
11 Jan 202424.0024.0023.6723.8821.957,600
10 Jan 202423.8323.9223.8323.9221.99800
09 Jan 202423.3623.7723.3623.7721.853,500
08 Jan 202423.0723.4823.0723.4521.561,700
05 Jan 202422.9023.1122.8323.1121.2516,100
04 Jan 202422.5622.6422.5622.5820.76800
03 Jan 202422.5922.7322.2422.4720.669,600
02 Jan 202422.6022.7422.5822.7420.912,500
29 Dec 202322.7822.7822.5922.5920.771,200
28 Dec 202322.8122.8122.6322.7020.875,000
27 Dec 202322.5322.6822.5122.6820.853,700
26 Dec 202322.4422.4421.5722.0720.2910,200
26 Dec 20230.123 Dividend
22 Dec 202321.7422.0721.7022.0720.181,000
21 Dec 202321.9221.9621.9021.9620.07900
20 Dec 202322.3322.3321.6921.7219.866,100
19 Dec 202322.9122.9122.3922.5020.5712,900
18 Dec 202323.2623.2622.9723.0321.055,900
15 Dec 202323.6623.6623.2823.3221.323,900
14 Dec 202323.4423.6423.3423.6421.615,600
13 Dec 202323.4523.5323.4523.5321.51900
12 Dec 202323.1623.3923.1623.2721.2812,900
11 Dec 202322.5322.9522.5322.9120.944,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...