Skip to main content
Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (ZZZ)
NASDAQ: ZZZ · Real-Time Price · USD
28.24
-0.06 (-0.22%)
Jun 12, 2025, 4:00 PM - Market closed

ZZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202528.2228.2528.2228.2428.24-0.22%755
Jun 11, 202528.3028.3028.3028.3028.30-0.07%224
Jun 10, 202528.3228.3228.3228.3228.320.24%328
Jun 9, 202528.1628.2528.1628.2528.251.11%589
Jun 6, 202527.8028.0027.8027.9427.941.44%929
Jun 5, 202527.5427.5427.5427.5427.54-1.22%111
Jun 4, 202527.9327.9627.8827.8827.88-0.29%1,028
Jun 3, 202527.8227.9727.7827.9727.971.29%754
Jun 2, 202527.6127.6127.6127.6127.610.33%351
May 30, 202527.5227.5227.5227.5227.52-0.36%141
May 29, 202527.6227.6227.6227.6227.62-349
May 28, 202527.8527.8527.6227.6227.62-1.53%685
May 27, 202528.0928.0928.0528.0528.052.19%1,138
May 23, 202527.5527.5527.4527.4527.45-1.49%206
May 22, 202527.8728.0327.8627.8627.860.96%611
May 21, 202528.0328.1127.5727.6027.60-0.76%2,053
May 20, 202527.8227.8227.8127.8127.810.11%1,015
May 19, 202527.8027.8227.7827.7827.78-0.36%1,508
May 16, 202528.2428.2427.7227.8827.880.72%725
May 15, 202527.4127.6827.3527.6827.681.06%2,750
May 14, 202527.4427.4827.3927.3927.39-0.68%399
May 13, 202527.3727.5827.3727.5827.583.25%1,804
May 12, 202527.2127.2126.7126.7126.710.38%727
May 9, 202527.3527.3526.6126.6126.61-0.34%1,037
May 8, 202526.4626.7026.4626.7026.702.53%265
May 7, 202526.0426.0426.0426.0426.040.17%453
May 6, 202526.0026.0026.0026.0026.00-0.66%534
May 5, 202526.1726.1726.1726.1726.17-1.17%324
May 2, 202526.4426.4826.4426.4826.481.52%351
May 1, 202526.3226.3226.0826.0826.081.65%1,139
Apr 30, 202525.5725.6625.5625.6625.66-0.76%697
Apr 29, 202525.7725.8625.6925.8625.860.47%5,912
Apr 28, 202525.6725.7325.4825.7325.73-0.02%2,529
Apr 25, 202525.6225.7425.6225.7425.741.01%7,676
Apr 24, 202525.4025.4825.4025.4825.481.37%461
Apr 23, 202525.3625.3625.1425.1425.142.39%470
Apr 22, 202523.6724.6523.6724.5524.552.74%1,210
Apr 21, 202524.0124.0123.9023.9023.90-0.85%848
Apr 17, 202524.1024.2624.1024.1024.100.23%437
Apr 16, 202524.1924.2923.9624.0424.04-1.55%1,027
Apr 15, 202524.6424.6424.4224.4224.42-0.44%1,401
Apr 14, 202524.6424.6424.5324.5324.530.93%375
Apr 11, 202524.3124.3124.3124.3124.312.80%477
Apr 10, 202524.6524.6523.0823.6423.64-3.54%872
Apr 9, 202522.6724.5122.4824.5124.519.66%703
Apr 8, 202522.1723.2422.1722.3522.35-2.57%1,353
Apr 7, 202521.9223.0821.9222.9422.94-1.84%3,674
Apr 4, 202524.1924.1923.3723.3723.37-3.43%1,526
Apr 3, 202524.5324.5324.2024.2024.20-5.25%3,433
Apr 2, 202525.5025.5425.5025.5425.541.11%492