CYBER HORNET S&P 500 and Ethereum 75/25 Strategy ETF (EEE)

NASDAQ: EEE · Real-Time Price · USD

22.76

+0.27 (1.20%)

At close: Sep 18, 2026, 4:00 PM EDT

22.95

+0.19 (0.83%)

After-hours: Sep 18, 2026, 4:15 PM EDT

EEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	22.77	22.95	22.71	22.95	22.95	2.01%	6,087
Sep 17, 2026	22.50	22.50	22.50	22.50	22.49	1.39%	343
Sep 16, 2026	22.21	22.21	22.19	22.19	22.19	-0.30%	186
Sep 15, 2026	22.26	22.26	22.26	22.26	22.25	-1.75%	17
Sep 14, 2026	22.65	22.65	22.65	22.65	22.65	-0.35%	66
Sep 11, 2026	22.73	22.73	22.73	22.73	22.73	1.51%	77
Sep 10, 2026	22.39	22.39	22.39	22.39	22.39	-0.55%	16
Sep 9, 2026	22.52	22.52	22.52	22.52	22.52	-0.37%	478
Sep 8, 2026	22.60	22.60	22.60	22.60	22.60	-0.23%	92
Sep 4, 2026	22.62	22.65	22.62	22.65	22.65	-0.94%	132
Sep 3, 2026	22.87	22.87	22.87	22.87	22.87	2.19%	226
Sep 2, 2026	22.39	22.39	22.38	22.38	22.38	0.04%	115
Sep 1, 2026	22.43	22.43	22.33	22.37	22.37	-1.25%	1,119
Aug 31, 2026	22.57	22.69	22.52	22.65	22.65	0.33%	2,843
Aug 28, 2026	23.53	23.53	22.58	22.58	22.58	-0.81%	2,426
Aug 27, 2026	22.80	22.80	22.76	22.76	22.76	0.84%	363
Aug 26, 2026	22.57	22.57	22.57	22.57	22.57	0.08%	97
Aug 25, 2026	22.61	22.65	22.50	22.55	22.55	0.13%	1,554
Aug 24, 2026	22.55	22.55	22.50	22.53	22.53	0.54%	489
Aug 21, 2026	22.41	22.44	22.39	22.40	22.40	1.47%	1,765
Aug 20, 2026	22.08	22.08	22.08	22.08	22.08	2.23%	19
Aug 19, 2026	21.63	21.63	21.54	21.60	21.60	2.69%	2,249
Aug 18, 2026	21.13	21.13	21.00	21.03	21.03	-0.47%	6,849
Aug 17, 2026	21.23	21.50	21.13	21.13	21.13	0.23%	8,793
Aug 14, 2026	21.08	21.08	21.08	21.08	21.08	-0.32%	71
Aug 13, 2026	21.07	21.19	21.07	21.15	21.15	0.62%	1,219
Aug 12, 2026	21.26	21.26	21.02	21.02	21.02	0.16%	3,528
Aug 11, 2026	20.99	20.99	20.99	20.99	20.99	-0.05%	22
Aug 10, 2026	21.08	21.16	21.00	21.00	21.00	-0.71%	2,017
Aug 7, 2026	21.23	21.23	21.07	21.15	21.15	0.42%	2,613
Aug 6, 2026	21.06	21.12	20.93	21.06	21.06	-0.03%	1,513
Aug 5, 2026	21.05	21.07	20.95	21.07	21.07	0.51%	1,740
Aug 4, 2026	20.96	21.03	20.92	20.96	20.96	1.44%	5,768
Aug 3, 2026	20.66	20.66	20.66	20.66	20.66	1.06%	1,012
Jul 31, 2026	20.45	20.45	20.45	20.45	20.45	-0.29%	473
Jul 30, 2026	20.52	20.52	20.51	20.51	20.51	1.54%	200
Jul 29, 2026	20.20	20.20	20.20	20.20	20.20	-1.61%	22
Jul 28, 2026	20.53	20.53	20.53	20.53	20.53	-0.19%	13
Jul 27, 2026	20.66	20.66	20.56	20.56	20.56	1.22%	2,401
Jul 24, 2026	20.32	20.32	20.32	20.32	20.32	-0.09%	13
Jul 23, 2026	20.34	20.34	20.34	20.34	20.34	-1.69%	28
Jul 22, 2026	20.69	20.69	20.69	20.69	20.68	-0.02%	28
Jul 21, 2026	20.72	20.72	20.69	20.69	20.69	0.98%	502
Jul 20, 2026	20.49	20.49	20.49	20.49	20.49	0.54%	8
Jul 17, 2026	20.38	20.38	20.38	20.38	20.38	-1.09%	95
Jul 16, 2026	20.60	20.60	20.60	20.60	20.60	-1.06%	59
Jul 15, 2026	20.82	20.82	20.82	20.82	20.82	0.87%	19
Jul 14, 2026	20.64	20.64	20.64	20.64	20.64	1.76%	8
Jul 13, 2026	20.29	20.29	20.29	20.29	20.29	-0.95%	27
Jul 10, 2026	20.48	20.48	20.48	20.48	20.48	1.10%	22