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

NASDAQ: SSS · Real-Time Price · USD

20.15

-0.16 (-0.79%)

At close: Jul 17, 2026, 4:00 PM EDT

20.55

+0.40 (1.99%)

After-hours: Jul 17, 2026, 7:35 PM EDT

SSS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	20.15	20.15	20.15	20.15	-	-0.76%	16
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%	11
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
Jun 17, 2026	20.00	20.00	19.72	19.72	19.72	-1.65%	212
Jun 16, 2026	20.05	20.05	20.05	20.05	20.05	-0.80%	55
Jun 15, 2026	20.21	20.21	20.21	20.21	20.21	4.35%	16
Jun 12, 2026	19.37	19.37	19.37	19.37	19.37	0.25%	46
Jun 11, 2026	19.00	19.32	19.00	19.32	19.32	1.82%	1,047
Jun 10, 2026	19.13	19.13	18.98	18.98	18.97	-1.31%	3,361
Jun 9, 2026	19.23	19.23	19.23	19.23	19.22	-1.08%	6
Jun 8, 2026	19.44	19.44	19.44	19.44	19.43	1.62%	366
Jun 5, 2026	19.13	19.13	19.13	19.13	19.12	-3.63%	4
Jun 4, 2026	19.85	19.85	19.85	19.85	19.84	-0.58%	30
Jun 3, 2026	19.97	19.97	19.97	19.97	19.96	-1.50%	15
Jun 2, 2026	20.27	20.27	20.27	20.27	20.26	-1.49%	38
Jun 1, 2026	20.58	20.58	20.58	20.58	20.57	-0.05%	37
May 29, 2026	20.59	20.59	20.59	20.59	20.58	0.14%	16
May 28, 2026	20.56	20.56	20.56	20.56	20.55	-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	20.54	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	20.63	0.64%	135
May 20, 2026	20.51	20.51	20.51	20.51	20.50	1.35%	23
May 19, 2026	20.24	20.24	20.24	20.24	20.23	-0.70%	13
May 18, 2026	20.38	20.38	20.38	20.38	20.37	-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	21.00	1.12%	112
May 13, 2026	20.78	20.78	20.78	20.78	20.77	-0.81%	126
May 12, 2026	20.76	20.95	20.76	20.95	20.94	-0.91%	113
May 11, 2026	20.99	21.14	20.99	21.14	21.13	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	20.40	-0.69%	316
May 6, 2026	20.55	20.55	20.55	20.55	20.54	1.98%	82