Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (ZZZ)
NASDAQ: ZZZ · Real-Time Price · USD
29.07
+0.23 (0.80%)
Jul 9, 2025, 4:00 PM - Market closed
ZZZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 28.54 | 28.68 | 28.54 | 28.68 | - | -0.57% | 434 |
Jul 8, 2025 | 28.41 | 28.95 | 28.41 | 28.84 | 28.84 | 0.14% | 888 |
Jul 7, 2025 | 28.45 | 28.80 | 28.45 | 28.80 | 28.80 | -1.32% | 405 |
Jul 3, 2025 | 29.19 | 29.19 | 29.18 | 29.18 | 29.18 | 0.55% | 364 |
Jul 2, 2025 | 28.86 | 29.02 | 28.86 | 29.02 | 29.02 | 1.31% | 1,189 |
Jul 1, 2025 | 28.70 | 29.24 | 28.58 | 28.65 | 28.65 | 0.04% | 4,810 |
Jun 30, 2025 | 29.36 | 29.36 | 28.64 | 28.64 | 28.64 | 0.83% | 5,951 |
Jun 27, 2025 | 28.68 | 28.70 | 28.20 | 28.40 | 28.40 | 0.04% | 997 |
Jun 26, 2025 | 26.39 | 28.39 | 26.38 | 28.39 | 28.37 | 0.14% | 5,432 |
Jun 25, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.33 | 0.53% | 46 |
Jun 24, 2025 | 27.87 | 28.34 | 27.87 | 28.20 | 28.18 | 1.40% | 6,204 |
Jun 23, 2025 | 27.65 | 27.81 | 27.50 | 27.81 | 27.79 | -0.28% | 2,287 |
Jun 20, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.87 | 0.64% | 49 |
Jun 18, 2025 | 27.51 | 27.71 | 27.51 | 27.71 | 27.69 | -0.65% | 330 |
Jun 17, 2025 | 28.06 | 28.06 | 27.89 | 27.89 | 27.87 | -1.20% | 323 |
Jun 16, 2025 | 28.27 | 28.27 | 28.23 | 28.23 | 28.21 | 1.26% | 201 |
Jun 13, 2025 | 28.05 | 28.05 | 27.88 | 27.88 | 27.86 | -1.27% | 1,238 |
Jun 12, 2025 | 28.22 | 28.25 | 28.22 | 28.24 | 28.22 | -0.22% | 755 |
Jun 11, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.28 | -0.07% | 224 |
Jun 10, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.30 | 0.24% | 328 |
Jun 9, 2025 | 28.16 | 28.25 | 28.16 | 28.25 | 28.23 | 1.11% | 589 |
Jun 6, 2025 | 27.80 | 28.00 | 27.80 | 27.94 | 27.92 | 1.44% | 929 |
Jun 5, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.52 | -1.22% | 111 |
Jun 4, 2025 | 27.93 | 27.96 | 27.88 | 27.88 | 27.86 | -0.29% | 1,028 |
Jun 3, 2025 | 27.82 | 27.97 | 27.78 | 27.97 | 27.94 | 1.29% | 754 |
Jun 2, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.59 | 0.33% | 351 |
May 30, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.50 | -0.36% | 141 |
May 29, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.60 | - | 349 |
May 28, 2025 | 27.85 | 27.85 | 27.62 | 27.62 | 27.60 | -1.53% | 685 |
May 27, 2025 | 28.09 | 28.09 | 28.05 | 28.05 | 28.03 | 2.19% | 1,138 |
May 23, 2025 | 27.55 | 27.55 | 27.45 | 27.45 | 27.43 | -1.49% | 206 |
May 22, 2025 | 27.87 | 28.03 | 27.86 | 27.86 | 27.84 | 0.96% | 611 |
May 21, 2025 | 28.03 | 28.11 | 27.57 | 27.60 | 27.58 | -0.76% | 2,053 |
May 20, 2025 | 27.82 | 27.82 | 27.81 | 27.81 | 27.79 | 0.11% | 1,015 |
May 19, 2025 | 27.80 | 27.82 | 27.78 | 27.78 | 27.76 | -0.36% | 1,508 |
May 16, 2025 | 28.24 | 28.24 | 27.72 | 27.88 | 27.86 | 0.72% | 725 |
May 15, 2025 | 27.41 | 27.68 | 27.35 | 27.68 | 27.66 | 1.06% | 2,750 |
May 14, 2025 | 27.44 | 27.48 | 27.39 | 27.39 | 27.37 | -0.68% | 399 |
May 13, 2025 | 27.37 | 27.58 | 27.37 | 27.58 | 27.56 | 3.25% | 1,804 |
May 12, 2025 | 27.21 | 27.21 | 26.71 | 26.71 | 26.69 | 0.38% | 727 |
May 9, 2025 | 27.35 | 27.35 | 26.61 | 26.61 | 26.59 | -0.34% | 1,037 |
May 8, 2025 | 26.46 | 26.70 | 26.46 | 26.70 | 26.68 | 2.53% | 265 |
May 7, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.02 | 0.17% | 453 |
May 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.98 | -0.66% | 534 |
May 5, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.15 | -1.17% | 324 |
May 2, 2025 | 26.44 | 26.48 | 26.44 | 26.48 | 26.46 | 1.52% | 351 |
May 1, 2025 | 26.32 | 26.32 | 26.08 | 26.08 | 26.06 | 1.65% | 1,139 |
Apr 30, 2025 | 25.57 | 25.66 | 25.56 | 25.66 | 25.64 | -0.76% | 697 |
Apr 29, 2025 | 25.77 | 25.86 | 25.69 | 25.86 | 25.84 | 0.47% | 5,912 |
Apr 28, 2025 | 25.67 | 25.73 | 25.48 | 25.73 | 25.71 | -0.02% | 2,529 |