Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (ZZZ)
NASDAQ: ZZZ · Real-Time Price · USD
25.48
+0.93 (3.79%)
Apr 24, 2025, 4:00 PM EDT - Market closed

ZZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 202525.1125.4025.1125.2625.261.16%520
Mar 31, 202524.8825.4124.8824.9724.97-0.42%5,894
Mar 28, 202525.6125.6125.0825.0825.08-3.03%793
Mar 27, 202525.5625.8625.5625.8625.86-0.08%751
Mar 26, 202525.8425.8825.8425.8825.88-0.99%599
Mar 25, 202526.1526.1526.1226.1426.140.05%1,388
Mar 24, 202526.1326.1326.1326.1326.132.79%198
Mar 21, 202525.4225.4225.4225.4225.42-0.40%232
Mar 20, 202525.5025.5225.5025.5225.520.20%405
Mar 19, 202524.9825.6624.9825.4725.471.76%1,248
Mar 18, 202524.9125.0724.9125.0325.03-1.42%2,097
Mar 17, 202524.8925.3924.8925.3925.390.40%1,109
Mar 14, 202525.2925.2925.2925.2925.292.75%678
Mar 13, 202525.0025.0324.6024.6124.61-1.55%852
Mar 12, 202525.2525.2524.9125.0025.00-1,046
Mar 11, 202524.6825.0024.6825.0025.000.71%2,122
Mar 10, 202525.1225.1224.8224.8224.82-4.34%1,074
Mar 7, 202526.4126.4125.9525.9525.95-0.27%565
Mar 6, 202526.3526.3526.0226.0226.02-2.21%566
Mar 5, 202526.6626.6626.0426.6126.612.10%1,762
Mar 4, 202525.9026.0625.6326.0626.06-0.65%1,174
Mar 3, 202526.8926.9026.2326.2326.23-0.97%1,745
Feb 28, 202525.0126.4925.0126.4926.491.52%1,508
Feb 27, 202526.4226.6226.0926.0926.09-1.09%425
Feb 26, 202526.0926.8726.0926.3826.38-0.98%1,244
Feb 25, 202526.5126.8826.5126.6426.64-2.26%2,388
Feb 24, 202527.4127.4127.2627.2627.26-0.56%2,395
Feb 21, 202527.4727.4927.4127.4127.41-1.90%2,143
Feb 20, 202527.5127.9427.5127.9427.94-0.46%641
Feb 19, 202527.8728.0727.8728.0728.071.18%523
Feb 18, 202527.7627.8227.7427.7427.74-1.10%1,067
Feb 14, 202527.9628.0527.9628.0528.051.04%590
Feb 13, 202527.1327.7627.1327.7627.760.21%1,170
Feb 12, 202527.5327.7027.5327.7027.700.25%2,262