Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (ZZZ)
NASDAQ: ZZZ · Real-Time Price · USD
27.41
-0.53 (-1.90%)
At close: Feb 21, 2025, 4:00 PM
25.33
-2.08 (-7.59%)
After-hours: Feb 21, 2025, 4:24 PM EST
ZZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 28.53 | 28.53 | 28.35 | 28.39 | 28.39 | -0.49% | 11,084 |
| Jan 21, 2025 | 28.31 | 28.53 | 28.05 | 28.53 | 28.53 | 1.38% | 11,980 |
| Jan 17, 2025 | 28.09 | 28.24 | 28.00 | 28.14 | 28.14 | 1.92% | 8,086 |
| Jan 16, 2025 | 28.13 | 28.13 | 27.44 | 27.61 | 27.61 | 0.47% | 3,646 |
| Jan 15, 2025 | 27.51 | 27.58 | 27.48 | 27.48 | 27.48 | 2.31% | 1,647 |
| Jan 14, 2025 | 26.54 | 27.04 | 26.54 | 26.86 | 26.86 | 0.48% | 1,654 |
| Jan 13, 2025 | 26.84 | 26.84 | 26.37 | 26.73 | 26.73 | -0.87% | 2,055 |
| Jan 10, 2025 | 27.67 | 27.67 | 26.85 | 26.97 | 26.97 | -0.25% | 1,984 |
| Jan 8, 2025 | 28.65 | 28.65 | 27.03 | 27.03 | 27.03 | -0.43% | 2,209 |
| Jan 7, 2025 | 27.95 | 27.95 | 27.15 | 27.15 | 27.15 | -2.72% | 4,748 |
| Jan 6, 2025 | 27.80 | 28.10 | 27.80 | 27.91 | 27.91 | 1.44% | 2,354 |
| Jan 3, 2025 | 27.81 | 27.81 | 27.32 | 27.51 | 27.51 | 1.23% | 4,212 |
| Jan 2, 2025 | 27.33 | 27.40 | 27.07 | 27.18 | 27.18 | 1.00% | 3,437 |
| Dec 31, 2024 | 27.24 | 27.24 | 26.91 | 26.91 | 26.91 | -0.71% | 8,651 |
| Dec 30, 2024 | 27.52 | 27.52 | 26.87 | 27.10 | 27.10 | -4.13% | 2,081 |
| Dec 27, 2024 | 28.16 | 28.27 | 28.16 | 28.27 | 27.83 | 0.65% | 650 |
| Dec 26, 2024 | 28.56 | 28.56 | 28.03 | 28.09 | 27.66 | -0.83% | 2,676 |
| Dec 24, 2024 | 28.28 | 28.32 | 28.26 | 28.32 | 27.89 | 2.38% | 602 |
| Dec 23, 2024 | 28.27 | 28.27 | 27.55 | 27.66 | 27.24 | -0.49% | 13,911 |
| Dec 20, 2024 | 27.92 | 27.95 | 27.50 | 27.80 | 27.37 | 0.40% | 3,176 |
| Dec 19, 2024 | 28.83 | 28.83 | 27.63 | 27.69 | 27.26 | -1.21% | 4,664 |
| Dec 18, 2024 | 29.33 | 29.33 | 28.03 | 28.03 | 27.60 | -3.63% | 7,627 |
| Dec 17, 2024 | 29.20 | 29.24 | 29.08 | 29.09 | 28.64 | 1.73% | 3,372 |
| Dec 16, 2024 | 29.06 | 29.20 | 28.59 | 28.59 | 28.15 | 0.11% | 2,216 |
| Dec 13, 2024 | 28.66 | 28.68 | 28.56 | 28.56 | 28.12 | -0.28% | 1,037 |
| Dec 12, 2024 | 28.80 | 28.80 | 28.64 | 28.64 | 28.20 | -0.43% | 778 |
| Dec 11, 2024 | 28.66 | 28.76 | 28.66 | 28.76 | 28.32 | 3.77% | 1,507 |
| Dec 10, 2024 | 27.89 | 28.14 | 27.72 | 27.72 | 27.29 | -1.80% | 2,522 |
| Dec 9, 2024 | 28.35 | 28.44 | 28.23 | 28.23 | 27.79 | -1.68% | 2,883 |
| Dec 6, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.27 | 0.55% | 326 |
| Dec 5, 2024 | 28.80 | 28.80 | 28.55 | 28.55 | 28.11 | -0.20% | 2,486 |
| Dec 4, 2024 | 28.64 | 28.64 | 28.61 | 28.61 | 28.17 | 1.06% | 847 |
| Dec 3, 2024 | 28.20 | 28.31 | 28.18 | 28.31 | 27.87 | 0.64% | 1,090 |
| Dec 2, 2024 | 27.59 | 28.33 | 27.59 | 28.13 | 27.70 | -0.68% | 1,354 |
| Nov 29, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 27.89 | 0.63% | 55 |
| Nov 27, 2024 | 27.48 | 28.15 | 27.48 | 28.15 | 27.71 | 2.02% | 1,237 |
| Nov 26, 2024 | 27.78 | 27.84 | 27.59 | 27.59 | 27.17 | -0.90% | 472 |
| Nov 25, 2024 | 27.70 | 28.10 | 27.70 | 27.84 | 27.41 | -1.60% | 1,668 |
| Nov 22, 2024 | 28.16 | 28.29 | 28.16 | 28.29 | 27.86 | 0.53% | 715 |
| Nov 21, 2024 | 27.94 | 28.22 | 27.94 | 28.14 | 27.71 | 2.01% | 1,701 |
| Nov 20, 2024 | 27.56 | 27.72 | 27.54 | 27.59 | 27.17 | 0.21% | 1,168 |
| Nov 19, 2024 | 27.81 | 27.81 | 27.33 | 27.53 | 27.11 | 0.64% | 2,769 |
| Nov 18, 2024 | 27.46 | 27.48 | 27.35 | 27.36 | 26.94 | 0.25% | 3,496 |
| Nov 15, 2024 | 27.12 | 27.29 | 27.12 | 27.29 | 26.87 | 0.34% | 2,709 |
| Nov 14, 2024 | 28.23 | 28.23 | 27.20 | 27.20 | 26.78 | -1.16% | 1,471 |
| Nov 13, 2024 | 27.86 | 27.86 | 27.51 | 27.51 | 27.09 | 0.03% | 734 |
| Nov 12, 2024 | 27.36 | 27.55 | 27.36 | 27.51 | 27.08 | 0.70% | 1,335 |
| Nov 11, 2024 | 26.94 | 27.32 | 26.94 | 27.32 | 26.89 | 3.50% | 1,349 |
| Nov 8, 2024 | 26.33 | 26.40 | 26.32 | 26.39 | 25.98 | 0.35% | 1,190 |
| Nov 7, 2024 | 26.13 | 26.34 | 26.13 | 26.30 | 25.90 | -1.20% | 619 |
| Nov 6, 2024 | 25.95 | 26.62 | 25.61 | 26.62 | 26.21 | 6.34% | 2,432 |
| Nov 5, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.65 | 1.64% | 33 |
| Nov 4, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.25 | -0.92% | 38 |
| Nov 1, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.47 | -0.13% | 167 |
| Oct 31, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.51 | -1.97% | 256 |
| Oct 30, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.00 | -0.52% | 221 |
| Oct 29, 2024 | 25.51 | 25.53 | 25.50 | 25.53 | 25.13 | 1.65% | 368 |
| Oct 28, 2024 | 25.09 | 25.11 | 25.09 | 25.11 | 24.72 | 0.44% | 259 |
| Oct 25, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.62 | -0.14% | 81 |
| Oct 24, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.65 | 0.76% | 59 |
| Oct 23, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.47 | -1.04% | 55 |
| Oct 22, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.72 | -0.08% | 82 |
| Oct 21, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.74 | -0.50% | 142 |
| Oct 18, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.86 | 1.13% | 124 |
| Oct 17, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.59 | -0.58% | 24 |
| Oct 16, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 24.73 | 0.60% | 4 |
| Oct 15, 2024 | 25.05 | 25.05 | 24.97 | 24.97 | 24.58 | -0.24% | 162 |
| Oct 14, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.64 | 1.53% | 184 |
| Oct 11, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.27 | 1.64% | 18 |
| Oct 10, 2024 | 24.29 | 24.29 | 24.25 | 24.25 | 23.88 | -0.62% | 2,126 |
| Oct 9, 2024 | 24.38 | 24.40 | 24.38 | 24.40 | 24.03 | 0.09% | 215 |
| Oct 8, 2024 | 24.32 | 24.40 | 24.32 | 24.38 | 24.01 | 0.66% | 336 |
| Oct 7, 2024 | 24.28 | 24.28 | 24.22 | 24.22 | 23.85 | -0.74% | 165 |
| Oct 4, 2024 | 24.33 | 24.40 | 24.33 | 24.40 | 24.02 | 1.58% | 249 |
| Oct 3, 2024 | 24.08 | 24.08 | 24.02 | 24.02 | 23.65 | -0.20% | 946 |
| Oct 2, 2024 | 24.18 | 24.27 | 24.07 | 24.07 | 23.70 | -0.54% | 452 |
| Oct 1, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.83 | -1.42% | 124 |
| Sep 30, 2024 | 24.63 | 24.63 | 24.49 | 24.55 | 24.17 | -0.29% | 4,464 |
| Sep 27, 2024 | 24.74 | 24.74 | 24.62 | 24.62 | 24.24 | -2.84% | 366 |