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 26, 2026	19.35	19.54	19.20	19.33	-	-	4
Jun 25, 2026	19.33	19.33	19.33	19.33	19.33	-0.66%	18
Jun 24, 2026	19.46	19.46	19.46	19.46	19.46	-1.17%	57
Jun 23, 2026	19.69	19.69	19.69	19.69	19.69	-1.69%	3
Jun 22, 2026	20.23	20.23	20.03	20.03	20.03	-0.66%	321
Jun 18, 2026	20.15	20.16	20.15	20.16	20.16	0.16%	144
Jun 17, 2026	20.37	20.37	20.13	20.13	20.13	-1.67%	208
Jun 16, 2026	20.63	20.63	20.47	20.47	20.47	-1.40%	2,358
Jun 15, 2026	20.64	20.91	20.64	20.76	20.76	4.16%	1,854
Jun 12, 2026	19.81	20.04	19.78	19.93	19.93	0.11%	1,759
Jun 11, 2026	19.60	19.91	19.60	19.91	19.91	2.31%	197
Jun 10, 2026	19.50	19.54	19.44	19.46	19.46	-2.07%	13,547
Jun 9, 2026	19.87	19.87	19.87	19.87	19.87	-0.97%	21
Jun 8, 2026	20.07	20.07	20.07	20.07	20.07	1.75%	66
Jun 5, 2026	19.72	19.72	19.72	19.72	19.72	-3.21%	162
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

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

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.