CYBER HORNET S&P 500 and XRP 75/25 Strategy ETF (XXX)

XXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.41	20.41	19.83	20.38	-	-	34
Jun 4, 2026	20.38	20.38	20.38	20.38	20.38	-0.26%	86
Jun 3, 2026	20.43	20.43	20.43	20.43	20.43	-0.93%	13
Jun 2, 2026	20.62	20.62	20.62	20.62	20.62	-1.20%	205
Jun 1, 2026	20.88	20.88	20.88	20.88	20.87	-0.16%	20
May 29, 2026	20.91	20.91	20.91	20.91	20.91	0.21%	202
May 28, 2026	20.86	20.86	20.86	20.86	20.86	0.21%	150
May 27, 2026	20.82	20.82	20.82	20.82	20.82	-0.05%	34
May 26, 2026	20.83	20.83	20.83	20.83	20.83	0.35%	5
May 22, 2026	20.81	20.81	20.76	20.76	20.76	-0.49%	1,118
May 21, 2026	20.86	20.86	20.86	20.86	20.86	0.47%	50
May 20, 2026	20.76	20.76	20.76	20.76	20.76	0.87%	15
May 19, 2026	20.58	20.58	20.58	20.58	20.58	-0.84%	26
May 18, 2026	20.76	20.76	20.76	20.76	20.76	-1.06%	7
May 15, 2026	21.88	21.88	20.98	20.98	20.98	-2.25%	228
May 14, 2026	21.46	21.46	21.46	21.46	21.46	2.33%	584
May 13, 2026	20.94	21.02	20.94	20.97	20.97	-0.08%	3,063
May 12, 2026	20.99	20.99	20.99	20.99	20.99	-0.72%	74
May 11, 2026	21.15	21.15	21.14	21.14	21.14	1.11%	278
May 8, 2026	20.75	20.95	20.75	20.91	20.91	1.28%	4,257
May 7, 2026	20.65	20.65	20.65	20.65	20.65	-0.90%	139
May 6, 2026	20.83	20.83	20.83	20.83	20.83	1.39%	17
May 5, 2026	20.54	20.55	20.52	20.55	20.55	0.86%	4,954
May 4, 2026	20.39	20.39	20.37	20.37	20.37	-0.29%	1,219
May 1, 2026	20.45	20.45	20.43	20.43	20.43	0.62%	252
Apr 30, 2026	20.31	20.31	20.31	20.31	20.31	1.15%	180
Apr 29, 2026	20.08	20.08	20.08	20.08	20.07	-0.47%	82
Apr 28, 2026	20.17	20.17	20.17	20.17	20.17	-0.52%	111
Apr 27, 2026	20.28	20.28	20.28	20.28	20.28	-0.57%	155
Apr 24, 2026	20.39	20.39	20.39	20.39	20.39	0.67%	1,308
Apr 23, 2026	20.26	20.26	20.26	20.26	20.26	-0.42%	36
Apr 22, 2026	20.34	20.34	20.34	20.34	20.34	1.21%	11
Apr 21, 2026	20.10	20.10	20.10	20.10	20.10	-0.76%	7
Apr 20, 2026	20.23	20.25	20.23	20.25	20.25	-1.05%	1,285
Apr 17, 2026	20.42	20.47	20.42	20.47	20.47	1.15%	305
Apr 16, 2026	20.24	20.24	20.24	20.24	20.23	1.30%	34
Apr 15, 2026	19.98	19.98	19.98	19.98	19.98	1.36%	71
Apr 14, 2026	19.71	19.71	19.71	19.71	19.71	1.04%	9
Apr 13, 2026	19.51	19.51	19.51	19.51	19.51	0.47%	16
Apr 10, 2026	19.41	19.41	19.41	19.41	19.41	0.17%	29
Apr 9, 2026	19.38	19.38	19.38	19.38	19.38	0.67%	63
Apr 8, 2026	19.25	19.25	19.25	19.25	19.25	2.66%	31
Apr 7, 2026	18.75	18.75	18.75	18.75	18.75	-0.65%	3
Apr 6, 2026	18.88	18.88	18.88	18.88	18.87	0.89%	21
Apr 2, 2026	18.71	18.71	18.71	18.71	18.71	-0.48%	117
Apr 1, 2026	18.80	18.80	18.80	18.80	18.80	0.56%	13
Mar 31, 2026	18.69	18.69	18.69	18.69	18.69	2.60%	-
Mar 30, 2026	18.41	18.41	18.22	18.22	18.22	-0.49%	951
Mar 27, 2026	18.31	18.31	18.31	18.31	18.31	-1.59%	30
Mar 26, 2026	18.62	18.62	18.62	18.62	18.60	-2.30%	202

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.