Skip to main content
logo
CYBER HORNET S&P 500 and Solana 75/25 Strategy ETF (SSS)
NASDAQ: SSS · Real-Time Price · USD
22.11
-0.53 (-2.33%)
Oct 30, 2026, 4:00 PM EDT - Market closed

SSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202622.0222.1122.0222.1122.11-2.34%106
Oct 29, 202622.6422.6422.6422.6422.64-1.04%17
Oct 28, 202622.8822.8822.8822.8822.880.60%88
Oct 27, 202622.7422.7422.7422.7422.741.01%89
Oct 26, 202622.5222.5222.5222.5222.52-0.24%8
Oct 23, 202622.7122.7122.5722.5722.57-0.62%171
Oct 22, 202622.7122.7122.7122.7122.71-2.00%10
Oct 21, 202623.1823.1823.1823.1823.180.96%7
Oct 20, 202622.9622.9622.9622.9622.960.64%6
Oct 19, 202622.8122.8122.8122.8122.810.37%10
Oct 16, 202623.0023.0022.5922.7322.73-1.40%1,062
Oct 15, 202623.0523.0523.0523.0523.050.80%14
Oct 14, 202622.8722.8722.8722.8722.87-1.66%9
Oct 13, 202623.2523.2523.2523.2523.25-0.11%13
Oct 12, 202623.2823.2823.2823.2823.28-0.16%20
Oct 9, 202623.3223.3223.3223.3223.320.33%7
Oct 8, 202623.2423.2423.2423.2423.24-1.69%34
Oct 7, 202623.6423.6423.6423.6423.64-1.21%19
Oct 6, 202623.9323.9323.9323.9323.930.92%15
Oct 5, 202623.7123.7123.7123.7123.710.61%20
Oct 2, 202623.5723.5723.5723.5723.570.47%28
Oct 1, 202623.4623.4623.4623.4623.460.30%16
Sep 30, 202623.3923.3923.3923.3923.39-0.43%15
Sep 29, 202623.4923.4923.4923.4923.490.03%23
Sep 28, 202623.4823.4823.4823.4823.48-1.43%49
Sep 25, 202623.8223.8223.8223.8223.821.56%15
Sep 24, 202623.4623.4623.4623.4623.451.05%40
Sep 23, 202623.2123.2123.2123.2123.21-1.78%98
Sep 22, 202623.6323.6323.6323.6323.630.03%28
Sep 21, 202623.4723.6323.4723.6323.632.07%229
Sep 18, 202623.1523.1523.1523.1523.153.73%32
Sep 17, 202622.3122.3122.3122.3122.311.71%17
Sep 16, 202621.9421.9421.9421.9421.94-0.57%15
Sep 15, 202622.0722.0722.0722.0722.07-1.77%23
Sep 14, 202622.3522.4622.3522.4622.46-0.08%532
Sep 11, 202622.5622.6422.4822.4822.481.31%1,131
Sep 10, 202622.2122.2122.0822.1922.19-1.12%2,141
Sep 9, 202622.4422.4422.4422.4422.44-0.54%14
Sep 8, 202622.5422.6522.5422.5622.56-0.02%1,111
Sep 4, 202622.5722.5722.5722.5722.57-1.13%28
Sep 3, 202622.8222.8222.8222.8222.822.34%39
Sep 2, 202622.3022.3022.3022.3022.300.18%166
Sep 1, 202622.2622.2622.2622.2622.26-1.54%99
Aug 31, 202622.4522.6122.4522.6122.61-0.16%3,377
Aug 28, 202622.8822.8822.6022.6522.65-1.66%3,307
Aug 27, 202622.7423.0322.7423.0323.033.87%327
Aug 26, 202622.1622.1722.0522.1722.17-0.15%2,888
Aug 25, 202622.1322.2622.1322.2122.200.59%2,335
Aug 24, 202622.0822.0822.0822.0822.071.65%1,155
Aug 21, 202621.7821.8021.7221.7221.721.55%1,273