Skip to main content
logo
CYBER HORNET S&P 500 and Ethereum 75/25 Strategy ETF (EEE)
NASDAQ: EEE · Real-Time Price · USD
21.92
-0.52 (-2.32%)
Oct 30, 2026, 4:00 PM EDT - Market closed

EEE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202621.8921.9221.8921.9221.92-2.34%212
Oct 29, 202622.4222.4422.4222.4422.44-0.63%189
Oct 28, 202622.5922.5922.5922.5922.590.35%20
Oct 27, 202622.4822.5122.4622.5122.510.84%383
Oct 26, 202622.3422.3422.3222.3222.32-0.19%214
Oct 23, 202622.4322.4322.3422.3622.36-0.33%383
Oct 22, 202622.4422.4422.4422.4422.44-2.10%12
Oct 21, 202622.9222.9222.9222.9222.921.07%10
Oct 20, 202622.6822.6822.6822.6822.680.50%91
Oct 19, 202622.5622.5622.5622.5622.560.17%8
Oct 16, 202622.5222.5222.5222.5222.52-1.19%81
Oct 15, 202622.7922.7922.7922.7922.790.56%89
Oct 14, 202622.6722.6722.6722.6722.67-1.53%13
Oct 13, 202622.9623.0222.9623.0223.02-0.14%2,248
Oct 12, 202623.0923.0922.9723.0523.050.33%580
Oct 9, 202622.9822.9822.9822.9822.980.53%900
Oct 8, 202622.8222.9022.7022.8622.86-1.27%4,223
Oct 7, 202623.1823.1823.1523.1523.15-1.39%529
Oct 6, 202623.5523.5523.4823.4823.480.35%1,790
Oct 5, 202623.4023.4023.4023.4023.401.04%1,145
Oct 2, 202623.3023.3023.1623.1623.150.19%117
Oct 1, 202623.0823.1123.0823.1123.110.14%1,155
Sep 30, 202623.3223.3223.0823.0823.08-0.06%3,949
Sep 29, 202623.1323.1322.9823.0923.09-0.31%392
Sep 28, 202623.1723.1723.1723.1723.17-0.43%1,351
Sep 25, 202623.2723.2723.2723.2723.270.34%68
Sep 24, 202623.0723.2223.0723.1923.190.36%2,375
Sep 23, 202623.0423.1923.0423.1023.10-1.60%533
Sep 22, 202623.4923.5423.4423.4823.48-0.11%3,392
Sep 21, 202623.5123.5123.5123.5123.512.43%77
Sep 18, 202622.7722.9522.7122.9522.952.01%6,087
Sep 17, 202622.5022.5022.5022.5022.491.39%343
Sep 16, 202622.2122.2122.1922.1922.19-0.30%186
Sep 15, 202622.2622.2622.2622.2622.25-1.75%17
Sep 14, 202622.6522.6522.6522.6522.65-0.35%66
Sep 11, 202622.7322.7322.7322.7322.731.51%77
Sep 10, 202622.3922.3922.3922.3922.39-0.55%16
Sep 9, 202622.5222.5222.5222.5222.52-0.37%478
Sep 8, 202622.6022.6022.6022.6022.60-0.23%92
Sep 4, 202622.6222.6522.6222.6522.65-0.94%132
Sep 3, 202622.8722.8722.8722.8722.872.19%226
Sep 2, 202622.3922.3922.3822.3822.380.04%115
Sep 1, 202622.4322.4322.3322.3722.37-1.25%1,119
Aug 31, 202622.5722.6922.5222.6522.650.33%2,843
Aug 28, 202623.5323.5322.5822.5822.58-0.81%2,426
Aug 27, 202622.8022.8022.7622.7622.760.84%363
Aug 26, 202622.5722.5722.5722.5722.570.08%97
Aug 25, 202622.6122.6522.5022.5522.550.13%1,554
Aug 24, 202622.5522.5522.5022.5322.530.54%489
Aug 21, 202622.4122.4422.3922.4022.401.47%1,765