Skip to main content
Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (ZZZ)
NASDAQ: ZZZ · Real-Time Price · USD
27.80
+0.11 (0.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

ZZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.9227.9527.5027.8027.800.40%3,176
Dec 19, 202428.8328.8327.6327.6927.69-1.21%4,700
Dec 18, 202429.3329.3328.0328.0328.03-3.61%7,627
Dec 17, 202429.2029.2429.0829.0829.081.71%3,372
Dec 16, 202429.0629.2028.5928.5928.590.11%2,216
Dec 13, 202428.6628.6828.5628.5628.56-0.28%1,037
Dec 12, 202428.8028.8028.6428.6428.64-0.42%778
Dec 11, 202428.6628.7628.6628.7628.763.75%1,507
Dec 10, 202427.8928.1427.7227.7227.72-1.81%2,522
Dec 9, 202428.3528.4428.2328.2328.23-1.67%2,883
Dec 6, 202428.7128.7128.7128.7128.710.56%326
Dec 5, 202428.8028.8028.5528.5528.55-0.21%2,486
Dec 4, 202428.6428.6428.6128.6128.611.06%1,009
Dec 3, 202428.2028.3128.1828.3128.310.64%1,090
Dec 2, 202427.5928.3327.5928.1328.13-0.67%1,354
Nov 29, 202428.3228.3228.3228.3228.320.60%55
Nov 27, 202427.4828.1527.4828.1528.152.03%1,372
Nov 26, 202427.7827.8427.5927.5927.59-0.90%472
Nov 25, 202427.7028.1027.7027.8427.84-1.59%1,668
Nov 22, 202428.1628.2928.1628.2928.290.53%715
Nov 21, 202427.9428.2227.9428.1428.141.99%1,701
Nov 20, 202427.5627.7227.5427.5927.590.22%1,168
Nov 19, 202427.8127.8127.3327.5327.530.62%2,769
Nov 18, 202427.4627.4827.3527.3627.360.26%3,496
Nov 15, 202427.1227.2927.1227.2927.290.37%2,709
Nov 14, 202428.2328.2327.1927.1927.19-1.16%1,471
Nov 13, 202427.8627.8627.5127.5127.51-734
Nov 12, 202427.3627.5527.3627.5127.510.73%1,335
Nov 11, 202426.9427.3126.9427.3127.313.49%1,349
Nov 8, 202426.3326.4026.3226.3926.390.34%1,190
Nov 7, 202426.1326.3426.1326.3026.30-1.20%619
Nov 6, 202425.9526.6225.6126.6226.626.35%2,432
Nov 5, 202425.0325.0325.0325.0325.031.62%33
Nov 4, 202424.6324.6324.6324.6324.63-0.93%38
Nov 1, 202424.8624.8624.8624.8624.86-0.12%167
Oct 31, 202424.8924.8924.8924.8924.89-1.97%256
Oct 30, 202425.3925.3925.3925.3925.39-0.55%221
Oct 29, 202425.5125.5325.5025.5325.531.67%368
Oct 28, 202425.0925.1125.0925.1125.110.44%259
Oct 25, 202425.0025.0025.0025.0025.00-0.16%81
Oct 24, 202425.0425.0425.0425.0425.040.76%59
Oct 23, 202424.8524.8524.8524.8524.85-1.04%55
Oct 22, 202425.1125.1125.1125.1125.11-0.08%82
Oct 21, 202425.1325.1325.1325.1325.13-0.48%142
Oct 18, 202425.2525.2525.2525.2525.251.12%124
Oct 17, 202424.9724.9724.9724.9724.97-0.56%116
Oct 16, 202425.1125.1125.1125.1125.110.56%4
Oct 15, 202425.0525.0524.9724.9724.97-0.24%162
Oct 14, 202425.0325.0325.0325.0325.031.54%184
Oct 11, 202424.6524.6524.6524.6524.651.65%18
Oct 10, 202424.2924.2924.2524.2524.25-0.61%2,126
Oct 9, 202424.3824.4024.3824.4024.400.08%215
Oct 8, 202424.3224.4024.3224.3824.380.66%336
Oct 7, 202424.2824.2824.2224.2224.22-0.74%165
Oct 4, 202424.3324.4024.3324.4024.401.58%374
Oct 3, 202424.0824.0824.0224.0224.02-0.21%946
Oct 2, 202424.1824.2724.0724.0724.07-0.54%552
Oct 1, 202424.2024.2024.2024.2024.20-1.43%124
Sep 30, 202424.6324.6324.4924.5524.55-0.28%4,464
Sep 27, 202424.7424.7424.6224.6224.62-2.84%366
Sep 26, 202425.3425.3425.3425.3424.641.04%43
Sep 25, 202425.0825.0825.0825.0824.39-0.36%26
Sep 24, 202425.1725.1725.1725.1724.480.28%137
Sep 23, 202425.1025.1025.1025.1024.410.32%201
Sep 20, 202425.0225.0225.0225.0224.33-0.32%207
Sep 19, 202425.0625.1025.0625.1024.412.91%1,168
Sep 18, 202424.3924.3924.3924.3923.72-0.25%16
Sep 17, 202424.4024.4524.4024.4523.780.53%288
Sep 16, 202424.3224.3224.3224.3223.65-0.65%121
Sep 13, 202424.4824.4824.4824.4823.801.03%14
Sep 12, 202424.2324.2324.2324.2323.570.79%23
Sep 11, 202424.0424.0424.0424.0423.380.75%24
Sep 10, 202423.8023.8623.8023.8623.210.68%503
Sep 9, 202423.7023.7023.7023.7023.052.51%43
Sep 6, 202423.1223.1223.1223.1222.49-2.12%65
Sep 5, 202423.6223.6223.6223.6222.97-1.46%25
Sep 4, 202423.9723.9723.9723.9723.31-48
Sep 3, 202423.9723.9723.9723.9723.31-2.00%9
Aug 30, 202424.4624.4624.4624.4623.790.58%28
Aug 29, 202424.3224.3224.3224.3223.65-47
Aug 28, 202424.3224.3224.3224.3223.65-1.62%47
Aug 27, 202424.6224.7224.6224.7224.04-0.16%212
Aug 26, 202424.8424.8424.7624.7624.08-0.36%140
Aug 23, 202424.8524.8524.8524.8524.172.05%120
Aug 22, 202424.3524.3524.3524.3523.69-1.34%33
Aug 21, 202424.6824.6824.6824.6824.011.15%17
Aug 20, 202424.4024.4024.4024.4023.730.16%162
Aug 19, 202424.3624.3624.3624.3623.690.33%61
Aug 16, 202424.2824.2824.2824.2823.611.68%12
Aug 15, 202424.2124.2123.8823.8823.220.51%290
Aug 14, 202424.0024.0023.7623.7623.11-0.88%113
Aug 13, 202423.9723.9723.9723.9723.322.13%145
Aug 12, 202423.4723.4723.4723.4722.83-0.84%91
Aug 9, 202423.6723.6723.6723.6723.020.98%35
Aug 8, 202423.4423.4423.4423.4422.793.85%18
Aug 7, 202422.5722.5722.5722.5721.95-1.53%9
Aug 6, 202422.9222.9222.9222.9222.292.41%94
Aug 5, 202423.5123.5122.3522.3821.77-6.24%736
Aug 2, 202423.8523.8723.8523.8723.21-1.73%228
Aug 1, 202424.2924.2924.2924.2923.62-1.86%52