Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (ZZZ)
NASDAQ: ZZZ · Real-Time Price · USD
24.20
-1.34 (-5.25%)
Apr 3, 2025, 4:00 PM EDT - Market closed
ZZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 24.53 | 24.53 | 24.20 | 24.20 | 24.20 | -5.25% | 3,433 |
| Apr 2, 2025 | 25.50 | 25.54 | 25.50 | 25.54 | 25.54 | 1.11% | 492 |
| Apr 1, 2025 | 25.11 | 25.40 | 25.11 | 25.26 | 25.26 | 1.16% | 520 |
| Mar 31, 2025 | 24.88 | 25.41 | 24.88 | 24.97 | 24.97 | -0.42% | 5,894 |
| Mar 28, 2025 | 25.61 | 25.61 | 25.08 | 25.08 | 25.08 | -3.03% | 793 |
| Mar 27, 2025 | 25.56 | 25.86 | 25.56 | 25.86 | 25.86 | -0.08% | 751 |
| Mar 26, 2025 | 25.84 | 25.88 | 25.84 | 25.88 | 25.88 | -0.99% | 599 |
| Mar 25, 2025 | 26.15 | 26.15 | 26.12 | 26.14 | 26.14 | 0.05% | 1,388 |
| Mar 24, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 2.79% | 198 |
| Mar 21, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.40% | 232 |
| Mar 20, 2025 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | 0.20% | 405 |
| Mar 19, 2025 | 24.98 | 25.66 | 24.98 | 25.47 | 25.47 | 1.76% | 1,248 |
| Mar 18, 2025 | 24.91 | 25.07 | 24.91 | 25.03 | 25.03 | -1.42% | 2,097 |
| Mar 17, 2025 | 24.89 | 25.39 | 24.89 | 25.39 | 25.39 | 0.40% | 1,109 |
| Mar 14, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 2.75% | 678 |
| Mar 13, 2025 | 25.00 | 25.03 | 24.60 | 24.61 | 24.61 | -1.55% | 852 |
| Mar 12, 2025 | 25.25 | 25.25 | 24.91 | 25.00 | 25.00 | - | 1,046 |
| Mar 11, 2025 | 24.68 | 25.00 | 24.68 | 25.00 | 25.00 | 0.71% | 2,122 |
| Mar 10, 2025 | 25.12 | 25.12 | 24.82 | 24.82 | 24.82 | -4.34% | 1,074 |
| Mar 7, 2025 | 26.41 | 26.41 | 25.95 | 25.95 | 25.95 | -0.27% | 565 |
| Mar 6, 2025 | 26.35 | 26.35 | 26.02 | 26.02 | 26.02 | -2.21% | 566 |
| Mar 5, 2025 | 26.66 | 26.66 | 26.04 | 26.61 | 26.61 | 2.10% | 1,762 |
| Mar 4, 2025 | 25.90 | 26.06 | 25.63 | 26.06 | 26.06 | -0.65% | 1,174 |
| Mar 3, 2025 | 26.89 | 26.90 | 26.23 | 26.23 | 26.23 | -0.97% | 1,745 |
| Feb 28, 2025 | 25.01 | 26.49 | 25.01 | 26.49 | 26.49 | 1.52% | 1,508 |
| Feb 27, 2025 | 26.42 | 26.62 | 26.09 | 26.09 | 26.09 | -1.09% | 425 |
| Feb 26, 2025 | 26.09 | 26.87 | 26.09 | 26.38 | 26.38 | -0.98% | 1,244 |
| Feb 25, 2025 | 26.51 | 26.88 | 26.51 | 26.64 | 26.64 | -2.26% | 2,388 |
| Feb 24, 2025 | 27.41 | 27.41 | 27.26 | 27.26 | 27.26 | -0.56% | 2,395 |
| Feb 21, 2025 | 27.47 | 27.49 | 27.41 | 27.41 | 27.41 | -1.90% | 2,143 |
| Feb 20, 2025 | 27.51 | 27.94 | 27.51 | 27.94 | 27.94 | -0.46% | 641 |
| Feb 19, 2025 | 27.87 | 28.07 | 27.87 | 28.07 | 28.07 | 1.18% | 523 |
| Feb 18, 2025 | 27.76 | 27.82 | 27.74 | 27.74 | 27.74 | -1.10% | 1,067 |
| Feb 14, 2025 | 27.96 | 28.05 | 27.96 | 28.05 | 28.05 | 1.04% | 590 |
| Feb 13, 2025 | 27.13 | 27.76 | 27.13 | 27.76 | 27.76 | 0.21% | 1,170 |
| Feb 12, 2025 | 27.53 | 27.70 | 27.53 | 27.70 | 27.70 | 0.25% | 2,262 |
| Feb 11, 2025 | 28.19 | 28.19 | 27.58 | 27.64 | 27.64 | -0.13% | 2,771 |
| Feb 10, 2025 | 27.60 | 27.77 | 27.60 | 27.67 | 27.67 | 0.53% | 505 |
| Feb 7, 2025 | 27.87 | 27.88 | 27.52 | 27.52 | 27.52 | -1.01% | 1,635 |
| Feb 6, 2025 | 27.85 | 27.85 | 27.67 | 27.81 | 27.81 | 0.23% | 2,054 |
| Feb 5, 2025 | 27.65 | 27.78 | 27.65 | 27.74 | 27.74 | -0.31% | 2,110 |
| Feb 4, 2025 | 28.24 | 28.26 | 27.78 | 27.83 | 27.83 | -0.11% | 3,238 |
| Feb 3, 2025 | 27.50 | 27.92 | 27.28 | 27.86 | 27.86 | -0.57% | 7,638 |
| Jan 31, 2025 | 28.42 | 28.58 | 28.02 | 28.02 | 28.02 | -1.28% | 2,070 |
| Jan 30, 2025 | 28.88 | 28.90 | 28.31 | 28.38 | 28.38 | 0.47% | 3,232 |
| Jan 29, 2025 | 28.68 | 28.68 | 28.11 | 28.25 | 28.25 | 0.55% | 3,440 |
| Jan 28, 2025 | 28.92 | 28.92 | 28.07 | 28.09 | 28.09 | 0.63% | 9,693 |
| Jan 27, 2025 | 28.22 | 28.22 | 27.64 | 27.92 | 27.92 | -2.15% | 9,641 |
| Jan 24, 2025 | 28.85 | 28.85 | 28.48 | 28.53 | 28.53 | 0.33% | 13,066 |
| Jan 23, 2025 | 28.72 | 28.82 | 28.30 | 28.43 | 28.43 | 0.15% | 5,790 |