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

NASDAQ: XXX · Real-Time Price · USD

20.98

-0.48 (-2.24%)

At close: May 15, 2026, 4:00 PM EDT

21.05

+0.07 (0.34%)

After-hours: May 15, 2026, 4:15 PM EDT

XXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.71%	74
May 11, 2026	21.15	21.15	21.14	21.14	21.14	1.10%	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	0.63%	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	1.35%	71
Apr 14, 2026	19.71	19.71	19.71	19.71	19.71	1.05%	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	0.66%	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	-1.66%	30
Mar 26, 2026	18.62	18.62	18.62	18.62	18.60	-2.30%	202
Mar 25, 2026	19.06	19.06	19.06	19.06	19.04	0.88%	16
Mar 24, 2026	18.89	18.89	18.89	18.89	18.88	-1.07%	11
Mar 23, 2026	19.10	19.10	19.10	19.10	19.08	0.69%	3
Mar 20, 2026	18.97	18.97	18.97	18.97	18.95	-1.27%	11
Mar 19, 2026	19.21	19.21	19.21	19.21	19.20	-0.32%	8
Mar 18, 2026	19.27	19.27	19.27	19.27	19.26	-2.22%	183
Mar 17, 2026	19.74	19.74	19.71	19.71	19.69	0.31%	1,089
Mar 16, 2026	19.65	19.65	19.65	19.65	19.63	2.70%	27
Mar 13, 2026	19.16	19.16	19.13	19.13	19.12	-0.15%	400
Mar 12, 2026	19.23	19.27	19.16	19.16	19.15	-0.93%	1,126
Mar 11, 2026	19.34	19.34	19.34	19.34	19.33	-0.40%	35
Mar 10, 2026	19.62	19.66	19.42	19.42	19.40	-0.22%	1,199
Mar 9, 2026	19.33	19.46	19.33	19.46	19.45	0.87%	299
Mar 6, 2026	19.36	19.36	19.29	19.29	19.28	-1.85%	119