Skip to main content
logo
CYBER HORNET S&P 500 and Solana 75/25 Strategy ETF (SSS)
NASDAQ: SSS · Real-Time Price · USD
23.32
+0.08 (0.33%)
Oct 9, 2026, 4:00 PM EDT - Market closed

SSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202621.3721.3921.3721.3921.380.94%132
Aug 19, 202621.1321.1921.1321.1921.192.00%988
Aug 18, 202620.7920.7920.7720.7720.77-0.10%1,113
Aug 17, 202620.9420.9420.7920.7920.79-0.01%318
Aug 14, 202620.8020.8020.7920.7920.79-0.68%115
Aug 13, 202620.9721.0020.9420.9420.940.62%4,006
Aug 12, 202621.0021.0020.8120.8120.810.35%3,175
Aug 11, 202620.7320.7320.7320.7320.73-0.41%14
Aug 10, 202620.8720.8720.7820.8220.820.62%1,222
Aug 7, 202620.6920.6920.6220.6920.690.50%1,224
Aug 6, 202620.5320.6620.5220.5920.59-0.34%2,029
Aug 5, 202620.7020.7020.5920.6620.660.19%11,023
Aug 4, 202620.6420.6420.6220.6220.621.21%2,007
Aug 3, 202620.3520.3820.3520.3820.381.58%3,861
Jul 31, 202620.0620.0620.0620.0620.060.06%195