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

NASDAQ: EEE · Real-Time Price · USD

22.58

-0.18 (-0.80%)

At close: Aug 28, 2026, 4:00 PM EDT

22.68

+0.10 (0.45%)

After-hours: Aug 28, 2026, 4:15 PM EDT

EEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	20.21	20.26	20.21	20.26	20.26	0.66%	113
Jul 8, 2026	20.12	20.12	20.12	20.12	20.12	-0.85%	15
Jul 7, 2026	20.30	20.30	20.30	20.30	20.30	-0.40%	107
Jul 6, 2026	20.41	20.41	20.38	20.38	20.38	1.82%	175
Jul 2, 2026	20.02	20.02	20.02	20.02	20.02	1.25%	11
Jul 1, 2026	19.77	19.77	19.77	19.77	19.77	0.50%	19
Jun 30, 2026	19.67	19.67	19.67	19.67	19.67	-0.13%	12
Jun 29, 2026	19.70	19.70	19.70	19.70	19.69	1.48%	15
Jun 26, 2026	19.41	19.41	19.41	19.41	19.41	0.44%	104
Jun 25, 2026	19.33	19.33	19.33	19.33	19.32	-0.37%	10
Jun 24, 2026	19.40	19.40	19.40	19.40	19.39	-1.40%	7
Jun 23, 2026	19.66	19.68	19.66	19.68	19.67	-1.95%	104
Jun 22, 2026	20.09	20.09	20.07	20.07	20.06	-0.02%	113
Jun 18, 2026	20.12	20.12	20.07	20.07	20.07	0.57%	127