CYBER HORNET S&P 500 and Solana 75/25 Strategy ETF (SSS)

NASDAQ: SSS · Real-Time Price · USD

22.65

-0.38 (-1.66%)

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

22.60

-0.05 (-0.21%)

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

SSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	22.88	22.88	22.60	22.65	22.65	-1.66%	3,307
Aug 27, 2026	22.74	23.03	22.74	23.03	23.03	3.87%	327
Aug 26, 2026	22.16	22.17	22.05	22.17	22.17	-0.15%	2,888
Aug 25, 2026	22.13	22.26	22.13	22.21	22.20	0.59%	2,335
Aug 24, 2026	22.08	22.08	22.08	22.08	22.07	1.65%	1,155
Aug 21, 2026	21.78	21.80	21.72	21.72	21.72	1.55%	1,273
Aug 20, 2026	21.37	21.39	21.37	21.39	21.38	0.94%	132
Aug 19, 2026	21.13	21.19	21.13	21.19	21.19	2.00%	988
Aug 18, 2026	20.79	20.79	20.77	20.77	20.77	-0.10%	1,113
Aug 17, 2026	20.94	20.94	20.79	20.79	20.79	-0.01%	318
Aug 14, 2026	20.80	20.80	20.79	20.79	20.79	-0.68%	115
Aug 13, 2026	20.97	21.00	20.94	20.94	20.94	0.62%	4,006
Aug 12, 2026	21.00	21.00	20.81	20.81	20.81	0.35%	3,175
Aug 11, 2026	20.73	20.73	20.73	20.73	20.73	-0.41%	14
Aug 10, 2026	20.87	20.87	20.78	20.82	20.82	0.62%	1,222
Aug 7, 2026	20.69	20.69	20.62	20.69	20.69	0.50%	1,224
Aug 6, 2026	20.53	20.66	20.52	20.59	20.59	-0.34%	2,029
Aug 5, 2026	20.70	20.70	20.59	20.66	20.66	0.19%	11,023
Aug 4, 2026	20.64	20.64	20.62	20.62	20.62	1.21%	2,007
Aug 3, 2026	20.35	20.38	20.35	20.38	20.38	1.58%	3,861
Jul 31, 2026	20.06	20.06	20.06	20.06	20.06	0.06%	195
Jul 30, 2026	20.03	20.05	20.03	20.05	20.05	1.80%	382
Jul 29, 2026	20.09	20.09	19.69	19.69	19.69	-1.76%	1,117
Jul 28, 2026	20.05	20.05	20.05	20.05	20.05	-0.48%	6
Jul 27, 2026	20.14	20.14	20.14	20.14	20.14	0.81%	23
Jul 24, 2026	20.07	20.07	19.95	19.98	19.98	-0.39%	1,561
Jul 23, 2026	20.06	20.06	20.06	20.06	20.06	-1.59%	19
Jul 22, 2026	20.38	20.38	20.38	20.38	20.38	-0.11%	15
Jul 21, 2026	20.41	20.41	20.41	20.41	20.41	0.74%	22
Jul 20, 2026	20.35	20.35	20.26	20.26	20.26	0.52%	268
Jul 17, 2026	20.15	20.15	20.15	20.15	20.15	-0.76%	17
Jul 16, 2026	20.31	20.31	20.31	20.31	20.31	-0.82%	27
Jul 15, 2026	20.47	20.47	20.47	20.47	20.47	0.19%	59
Jul 14, 2026	20.44	20.44	20.44	20.44	20.43	0.90%	12
Jul 13, 2026	20.25	20.25	20.25	20.25	20.25	-1.47%	11
Jul 10, 2026	20.56	20.56	20.56	20.56	20.55	0.49%	13
Jul 9, 2026	20.46	20.46	20.46	20.46	20.46	0.79%	7
Jul 8, 2026	20.29	20.29	20.29	20.29	20.29	-1.95%	21
Jul 7, 2026	20.71	20.71	20.69	20.70	20.70	0.13%	3,850
Jul 6, 2026	20.55	20.67	20.55	20.67	20.67	0.73%	129
Jul 2, 2026	20.50	20.52	20.50	20.52	20.52	0.95%	1,495
Jul 1, 2026	20.19	20.50	20.19	20.33	20.33	1.31%	9,154
Jun 30, 2026	19.94	20.07	19.94	20.07	20.07	0.08%	7,634
Jun 29, 2026	20.05	20.05	20.05	20.05	20.05	2.14%	15
Jun 26, 2026	19.39	19.71	19.39	19.63	19.63	2.39%	86,238
Jun 25, 2026	19.18	19.18	19.18	19.18	19.17	-0.03%	10
Jun 24, 2026	19.18	19.18	19.18	19.18	19.18	-1.30%	111
Jun 23, 2026	19.44	19.44	19.44	19.44	19.43	-2.28%	36
Jun 22, 2026	19.89	19.89	19.89	19.89	19.88	0.71%	29
Jun 18, 2026	19.75	19.75	19.75	19.75	19.74	0.15%	5