Skip to main content
Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (ZZZ)
NASDAQ: ZZZ · Real-Time Price · USD
28.14
+0.53 (1.92%)
Jan 17, 2025, 4:00 PM EST - Market closed

ZZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202528.0928.2428.0028.1428.141.92%8,086
Jan 16, 202528.1328.1327.4427.6127.610.47%3,646
Jan 15, 202527.5127.5827.4827.4827.482.31%1,647
Jan 14, 202526.5427.0426.5426.8626.860.48%1,654
Jan 13, 202526.8426.8426.3726.7326.73-0.87%2,055
Jan 10, 202527.6727.6726.8526.9726.97-0.25%1,984
Jan 8, 202528.6528.6527.0327.0327.03-0.43%2,209
Jan 7, 202527.9527.9527.1527.1527.15-2.72%4,748
Jan 6, 202527.8028.1027.8027.9127.911.44%2,354
Jan 3, 202527.8127.8127.3227.5127.511.23%4,212
Jan 2, 202527.3327.4027.0727.1827.181.00%3,437
Dec 31, 202427.2427.2426.9126.9126.91-0.71%8,651
Dec 30, 202427.5227.5226.8727.1027.10-4.13%2,081
Dec 27, 202428.1628.2728.1628.2727.830.65%650
Dec 26, 202428.5628.5628.0328.0927.66-0.83%2,676
Dec 24, 202428.2828.3228.2628.3227.892.38%602
Dec 23, 202428.2728.2727.5527.6627.24-0.49%13,911
Dec 20, 202427.9227.9527.5027.8027.370.40%3,176
Dec 19, 202428.8328.8327.6327.6927.26-1.21%4,664
Dec 18, 202429.3329.3328.0328.0327.60-3.63%7,627
Dec 17, 202429.2029.2429.0829.0928.641.73%3,372
Dec 16, 202429.0629.2028.5928.5928.150.11%2,216
Dec 13, 202428.6628.6828.5628.5628.12-0.28%1,037
Dec 12, 202428.8028.8028.6428.6428.20-0.43%778
Dec 11, 202428.6628.7628.6628.7628.323.77%1,507
Dec 10, 202427.8928.1427.7227.7227.29-1.80%2,522
Dec 9, 202428.3528.4428.2328.2327.79-1.68%2,883
Dec 6, 202428.7128.7128.7128.7128.270.55%326
Dec 5, 202428.8028.8028.5528.5528.11-0.20%2,486
Dec 4, 202428.6428.6428.6128.6128.171.06%847
Dec 3, 202428.2028.3128.1828.3127.870.64%1,090
Dec 2, 202427.5928.3327.5928.1327.70-0.68%1,354
Nov 29, 202428.3228.3228.3228.3227.890.63%55
Nov 27, 202427.4828.1527.4828.1527.712.02%1,237
Nov 26, 202427.7827.8427.5927.5927.17-0.90%472
Nov 25, 202427.7028.1027.7027.8427.41-1.60%1,668
Nov 22, 202428.1628.2928.1628.2927.860.53%715
Nov 21, 202427.9428.2227.9428.1427.712.01%1,701
Nov 20, 202427.5627.7227.5427.5927.170.21%1,168
Nov 19, 202427.8127.8127.3327.5327.110.64%2,769
Nov 18, 202427.4627.4827.3527.3626.940.25%3,496
Nov 15, 202427.1227.2927.1227.2926.870.34%2,709
Nov 14, 202428.2328.2327.2027.2026.78-1.16%1,471
Nov 13, 202427.8627.8627.5127.5127.090.03%734
Nov 12, 202427.3627.5527.3627.5127.080.70%1,335
Nov 11, 202426.9427.3226.9427.3226.893.50%1,349
Nov 8, 202426.3326.4026.3226.3925.980.35%1,190
Nov 7, 202426.1326.3426.1326.3025.90-1.20%619
Nov 6, 202425.9526.6225.6126.6226.216.34%2,432
Nov 5, 202425.0325.0325.0325.0324.651.64%33
Nov 4, 202424.6324.6324.6324.6324.25-0.92%38
Nov 1, 202424.8624.8624.8624.8624.47-0.13%167
Oct 31, 202424.8924.8924.8924.8924.51-1.97%256
Oct 30, 202425.3925.3925.3925.3925.00-0.52%221
Oct 29, 202425.5125.5325.5025.5325.131.65%368
Oct 28, 202425.0925.1125.0925.1124.720.44%259
Oct 25, 202425.0025.0025.0025.0024.62-0.14%81
Oct 24, 202425.0425.0425.0425.0424.650.76%59
Oct 23, 202424.8524.8524.8524.8524.47-1.04%55
Oct 22, 202425.1125.1125.1125.1124.72-0.08%82
Oct 21, 202425.1325.1325.1325.1324.74-0.50%142
Oct 18, 202425.2525.2525.2525.2524.861.13%124
Oct 17, 202424.9724.9724.9724.9724.59-0.58%24
Oct 16, 202425.1225.1225.1225.1224.730.60%4
Oct 15, 202425.0525.0524.9724.9724.58-0.24%162
Oct 14, 202425.0325.0325.0325.0324.641.53%184
Oct 11, 202424.6524.6524.6524.6524.271.64%18
Oct 10, 202424.2924.2924.2524.2523.88-0.62%2,126
Oct 9, 202424.3824.4024.3824.4024.030.09%215
Oct 8, 202424.3224.4024.3224.3824.010.66%336
Oct 7, 202424.2824.2824.2224.2223.85-0.74%165
Oct 4, 202424.3324.4024.3324.4024.021.58%249
Oct 3, 202424.0824.0824.0224.0223.65-0.20%946
Oct 2, 202424.1824.2724.0724.0723.70-0.54%452
Oct 1, 202424.2024.2024.2024.2023.83-1.42%124
Sep 30, 202424.6324.6324.4924.5524.17-0.29%4,464
Sep 27, 202424.7424.7424.6224.6224.24-2.84%366
Sep 26, 202425.3425.3425.3425.3424.261.02%43
Sep 25, 202425.0825.0825.0825.0824.02-0.35%26
Sep 24, 202425.1725.1725.1725.1724.100.27%137
Sep 23, 202425.1025.1025.1025.1024.040.32%201
Sep 20, 202425.0225.0225.0225.0223.96-0.31%207
Sep 19, 202425.0625.1025.0625.1024.042.91%1,168
Sep 18, 202424.3924.3924.3924.3923.35-0.25%16
Sep 17, 202424.4024.4524.4024.4523.410.55%288
Sep 16, 202424.3224.3224.3224.3223.29-0.65%121
Sep 13, 202424.4824.4824.4824.4823.441.01%14
Sep 12, 202424.2324.2324.2324.2323.200.79%23
Sep 11, 202424.0424.0424.0424.0423.020.75%24
Sep 10, 202423.8023.8623.8023.8622.850.71%503
Sep 9, 202423.7023.7023.7023.7022.692.48%43
Sep 6, 202423.1223.1223.1223.1222.14-2.10%65
Sep 5, 202423.6223.6223.6223.6222.62-1.47%25
Sep 4, 202423.9723.9723.9723.9722.960.02%48
Sep 3, 202423.9723.9723.9723.9722.95-2.00%9
Aug 30, 202424.4624.4624.4624.4623.420.58%28
Aug 29, 202424.3224.3224.3224.3223.29-47
Aug 28, 202424.3224.3224.3224.3223.29-1.63%47
Aug 27, 202424.6224.7224.6224.7223.67-0.15%212
Aug 26, 202424.8424.8424.7624.7623.71-0.36%140