CYBER HORNET S&P 500 and Ethereum 75/25 Strategy ETF (EEE)
NASDAQ: EEE · Real-Time Price · USD
19.52
-0.83 (-4.08%)
At close: Jun 5, 2026, 4:00 PM EDT
19.52
0.00 (0.00%)
After-hours: Jun 5, 2026, 4:15 PM EDT
EEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 20.35 | 20.35 | 20.00 | 20.35 | - | - | 4 |
| Jun 4, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - | 6 |
| Jun 3, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.68% | 22 |
| Jun 2, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.93% | 12 |
| Jun 1, 2026 | 20.76 | 20.89 | 20.76 | 20.89 | 20.89 | 0.04% | 413 |
| May 29, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.20% | 16 |
| May 28, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.04% | 310 |
| May 27, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.16% | 3 |
| May 26, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.51% | 23 |
| May 22, 2026 | 20.91 | 20.91 | 20.76 | 20.76 | 20.76 | -0.51% | 136 |
| May 21, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.16% | 18 |
| May 20, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.12% | 7 |
| May 19, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.59% | 3 |
| May 18, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.17% | 4 |
| May 15, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.66% | 11 |
| May 14, 2026 | 21.19 | 21.33 | 21.19 | 21.33 | 21.33 | 1.00% | 140 |
| May 13, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.12% | 180 |
| May 12, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.63% | 16 |
| May 11, 2026 | 21.27 | 21.29 | 21.23 | 21.23 | 21.23 | 0.56% | 1,002 |
| May 8, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.69% | 4 |
| May 7, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.89% | 70 |
| May 6, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.85% | 114 |
| May 5, 2026 | 21.04 | 21.04 | 20.97 | 20.97 | 20.97 | 0.78% | 5,007 |
| May 4, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.18% | 3 |
| May 1, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.70% | 3 |
| Apr 30, 2026 | 20.48 | 20.63 | 20.48 | 20.63 | 20.63 | 1.17% | 501 |
| Apr 29, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.73% | 6 |
| Apr 28, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.14% | 14 |
| Apr 27, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.21% | 24 |
| Apr 24, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.62% | 7 |
| Apr 23, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.48 | -1.21% | 101 |
| Apr 22, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.91% | 94 |
| Apr 21, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.84% | 12 |
| Apr 20, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.27% | 14 |
| Apr 17, 2026 | 20.78 | 20.81 | 20.78 | 20.78 | 20.78 | 1.64% | 206 |
| Apr 16, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.02% | 5 |
| Apr 15, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.36% | 3 |
| Apr 14, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.45% | 10 |
| Apr 13, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.83% | 6 |
| Apr 10, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.72 | 0.35% | 3 |
| Apr 9, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.61% | 5 |
| Apr 8, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 3.19% | 2 |
| Apr 7, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.93 | -0.52% | - |
| Apr 6, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.27% | 20 |
| Apr 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.65% | 1 |
| Apr 1, 2026 | 19.01 | 19.04 | 18.92 | 18.92 | 18.92 | 0.92% | 4,235 |
| Mar 31, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 3.05% | 1 |
| Mar 30, 2026 | 18.39 | 18.39 | 18.19 | 18.19 | 18.19 | 0.05% | 4,203 |
| Mar 27, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.90% | - |
| Mar 26, 2026 | 18.62 | 18.62 | 18.55 | 18.55 | 18.53 | -2.50% | 200 |