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

SSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.88	19.88	19.85	19.85	-	-	1
Jun 4, 2026	19.85	19.85	19.85	19.85	19.85	-0.58%	30
Jun 3, 2026	19.97	19.97	19.97	19.97	19.97	-1.50%	15
Jun 2, 2026	20.27	20.27	20.27	20.27	20.27	-1.49%	38
Jun 1, 2026	20.58	20.58	20.58	20.58	20.58	-0.05%	37
May 29, 2026	20.59	20.59	20.59	20.59	20.59	0.14%	16
May 28, 2026	20.56	20.56	20.56	20.56	20.56	-0.01%	60
May 27, 2026	20.56	20.56	20.56	20.56	20.56	0.06%	13
May 26, 2026	20.55	20.55	20.55	20.55	20.55	0.18%	82
May 22, 2026	20.51	20.51	20.51	20.51	20.51	-0.62%	20
May 21, 2026	20.64	20.64	20.64	20.64	20.64	0.64%	135
May 20, 2026	20.51	20.51	20.51	20.51	20.51	1.35%	23
May 19, 2026	20.24	20.24	20.24	20.24	20.24	-0.70%	13
May 18, 2026	20.38	20.38	20.38	20.38	20.38	-1.29%	20
May 15, 2026	20.74	20.74	20.64	20.64	20.64	-1.74%	303
May 14, 2026	21.01	21.01	21.01	21.01	21.01	1.12%	112
May 13, 2026	20.78	20.78	20.78	20.78	20.78	-0.81%	126
May 12, 2026	20.76	20.95	20.76	20.95	20.95	-0.91%	113
May 11, 2026	20.99	21.14	20.99	21.14	21.14	2.80%	307
May 8, 2026	20.57	20.57	20.57	20.57	20.56	0.78%	284
May 7, 2026	20.54	20.54	20.41	20.41	20.41	-0.69%	316
May 6, 2026	20.55	20.55	20.55	20.55	20.55	1.98%	82
May 5, 2026	20.09	20.15	20.09	20.15	20.15	1.18%	4,962
May 4, 2026	19.91	19.91	19.91	19.91	19.91	-0.18%	1
May 1, 2026	19.95	19.95	19.95	19.95	19.95	0.48%	119
Apr 30, 2026	19.86	19.86	19.86	19.86	19.86	1.04%	7
Apr 29, 2026	19.65	19.65	19.65	19.65	19.65	-0.31%	379
Apr 28, 2026	19.71	19.71	19.71	19.71	19.71	-0.50%	45
Apr 27, 2026	19.80	19.84	19.80	19.81	19.81	-0.19%	639
Apr 24, 2026	19.85	19.85	19.85	19.85	19.85	0.60%	28
Apr 23, 2026	19.73	19.73	19.73	19.73	19.73	-0.88%	54
Apr 22, 2026	19.94	19.94	19.91	19.91	19.91	1.63%	112
Apr 21, 2026	19.59	19.59	19.59	19.59	19.59	-0.84%	54
Apr 20, 2026	19.80	19.81	19.75	19.76	19.76	-1.09%	706
Apr 17, 2026	19.98	19.98	19.98	19.98	19.97	0.71%	15
Apr 16, 2026	19.65	19.83	19.65	19.83	19.83	1.37%	274
Apr 15, 2026	19.49	19.56	19.49	19.56	19.56	1.11%	171
Apr 14, 2026	19.35	19.35	19.35	19.35	19.35	0.79%	8
Apr 13, 2026	18.98	19.20	18.98	19.20	19.20	0.46%	826
Apr 10, 2026	19.19	19.19	19.11	19.11	19.11	0.31%	160
Apr 9, 2026	18.89	19.05	18.89	19.05	19.05	0.86%	398
Apr 8, 2026	18.93	18.93	18.88	18.89	18.89	2.39%	356
Apr 7, 2026	18.23	18.45	18.23	18.45	18.45	-0.08%	134
Apr 6, 2026	18.46	18.46	18.46	18.46	18.46	1.09%	64
Apr 2, 2026	18.28	18.28	18.26	18.26	18.26	-1.25%	702
Apr 1, 2026	18.64	18.64	18.50	18.50	18.50	0.85%	607
Mar 31, 2026	18.11	18.34	18.11	18.34	18.34	2.48%	266
Mar 30, 2026	18.08	18.08	17.90	17.90	17.90	-0.71%	303
Mar 27, 2026	18.33	18.33	18.02	18.02	18.02	-2.05%	1,289
Mar 26, 2026	18.44	18.44	18.38	18.42	18.40	-2.65%	3,703

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.