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

NASDAQ: XXX · Real-Time Price · USD

21.73

-0.31 (-1.39%)

At close: Aug 28, 2026, 4:00 PM EDT

21.68

-0.05 (-0.25%)

After-hours: Aug 28, 2026, 4:15 PM EDT

XXX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	21.97	21.97	21.68	21.73	21.73	-1.38%	4,014
Aug 27, 2026	21.98	22.04	21.98	22.04	22.04	1.94%	1,346
Aug 26, 2026	21.67	21.67	21.57	21.62	21.62	-1.69%	1,013
Aug 25, 2026	21.89	21.99	21.89	21.99	21.99	0.03%	1,177
Aug 24, 2026	22.05	22.05	21.99	21.99	21.99	2.30%	271
Aug 21, 2026	21.59	21.59	21.49	21.49	21.49	3.49%	481
Aug 20, 2026	20.81	21.01	20.77	20.77	20.77	3.07%	3,888
Aug 19, 2026	19.88	20.15	19.88	20.15	20.15	1.83%	1,574
Aug 18, 2026	19.76	19.86	19.74	19.79	19.78	-0.27%	2,752
Aug 17, 2026	19.85	19.85	19.84	19.84	19.84	-0.30%	186
Aug 14, 2026	19.90	19.90	19.90	19.90	19.90	-0.72%	1,581
Aug 13, 2026	20.00	20.04	20.00	20.04	20.04	0.78%	1,090
Aug 12, 2026	20.07	20.07	19.89	19.89	19.89	-0.29%	3,347
Aug 11, 2026	19.95	19.95	19.95	19.95	19.95	-0.31%	35
Aug 10, 2026	20.09	20.09	20.01	20.01	20.01	-0.14%	2,037
Aug 7, 2026	20.04	20.04	20.04	20.04	20.04	-0.30%	38
Aug 6, 2026	20.18	20.18	20.00	20.10	20.10	-0.54%	3,329
Aug 5, 2026	20.24	20.24	20.20	20.20	20.20	-0.29%	2,030
Aug 4, 2026	20.10	20.30	20.10	20.26	20.26	1.45%	5,078
Aug 3, 2026	19.79	20.02	19.79	19.98	19.98	1.35%	4,583
Jul 31, 2026	19.71	19.71	19.71	19.71	19.71	0.23%	191
Jul 30, 2026	19.68	19.68	19.67	19.67	19.67	1.26%	5,032
Jul 29, 2026	19.42	19.42	19.42	19.42	19.42	-1.03%	37
Jul 28, 2026	19.62	19.62	19.62	19.62	19.62	-0.35%	22
Jul 27, 2026	19.69	19.69	19.69	19.69	19.69	0.02%	76
Jul 24, 2026	19.69	19.69	19.69	19.69	19.69	-0.34%	9
Jul 23, 2026	19.82	19.82	19.73	19.76	19.76	-1.76%	219
Jul 22, 2026	20.20	20.20	20.11	20.11	20.11	-0.48%	165
Jul 21, 2026	20.15	20.21	20.15	20.21	20.21	1.52%	137
Jul 20, 2026	19.86	19.90	19.86	19.90	19.90	0.26%	125
Jul 17, 2026	19.79	19.85	19.79	19.85	19.85	-0.73%	557
Jul 16, 2026	20.00	20.00	20.00	20.00	20.00	-0.62%	53
Jul 15, 2026	20.12	20.12	20.12	20.12	20.12	0.05%	62
Jul 14, 2026	20.11	20.11	20.11	20.11	20.11	1.33%	10
Jul 13, 2026	19.96	19.96	19.85	19.85	19.85	-1.50%	384
Jul 10, 2026	20.15	20.15	20.15	20.15	20.15	0.62%	532
Jul 9, 2026	20.03	20.03	20.03	20.03	20.03	0.69%	18
Jul 8, 2026	19.89	19.89	19.89	19.89	19.89	-0.90%	102
Jul 7, 2026	20.06	20.07	20.01	20.07	20.07	-0.71%	268
Jul 6, 2026	20.21	20.21	20.21	20.21	20.21	1.81%	225
Jul 2, 2026	19.85	19.85	19.85	19.85	19.85	0.62%	49
Jul 1, 2026	19.73	19.73	19.73	19.73	19.73	0.06%	63
Jun 30, 2026	19.61	19.72	19.61	19.72	19.72	-0.03%	124
Jun 29, 2026	19.72	19.72	19.72	19.72	19.72	1.46%	120
Jun 26, 2026	19.44	19.44	19.44	19.44	19.44	0.60%	5
Jun 25, 2026	19.33	19.33	19.33	19.33	19.32	-0.66%	18
Jun 24, 2026	19.46	19.46	19.46	19.46	19.45	-1.17%	57
Jun 23, 2026	19.69	19.69	19.69	19.69	19.68	-1.69%	3
Jun 22, 2026	20.23	20.23	20.03	20.03	20.02	-0.66%	321
Jun 18, 2026	20.15	20.16	20.15	20.16	20.15	0.16%	144