Skip to main content
Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (ZZZ)
NASDAQ: ZZZ · Real-Time Price · USD
27.44
+0.08 (0.30%)
Nov 19, 2024, 10:54 AM EST - Market open

ZZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202427.4627.4827.3527.3627.360.25%3,496
Nov 15, 202427.1227.2927.1227.2927.290.34%2,709
Nov 14, 202428.2328.2327.2027.2027.20-1.16%1,471
Nov 13, 202427.8627.8627.5127.5127.510.03%734
Nov 12, 202427.3627.5527.3627.5127.510.70%1,335
Nov 11, 202426.9427.3226.9427.3227.323.50%1,349
Nov 8, 202426.3326.4026.3226.3926.390.35%1,190
Nov 7, 202426.1326.3426.1326.3026.30-1.20%619
Nov 6, 202425.9526.6225.6126.6226.626.34%2,432
Nov 5, 202425.0325.0325.0325.0325.031.64%33
Nov 4, 202424.6324.6324.6324.6324.63-0.92%38
Nov 1, 202424.8624.8624.8624.8624.86-0.13%167
Oct 31, 202424.8924.8924.8924.8924.89-1.97%256
Oct 30, 202425.3925.3925.3925.3925.39-0.52%221
Oct 29, 202425.5125.5325.5025.5325.531.65%368
Oct 28, 202425.0925.1125.0925.1125.110.44%259
Oct 25, 202425.0025.0025.0025.0025.00-0.14%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, 202425.1325.1325.1325.1325.13-0.50%142
Oct 18, 202425.2525.2525.2525.2525.251.13%124
Oct 17, 202424.9724.9724.9724.9724.97-0.58%24
Oct 16, 202425.1225.1225.1225.1225.120.60%4
Oct 15, 202425.0525.0524.9724.9724.97-0.24%162
Oct 14, 202425.0325.0325.0325.0325.031.53%184
Oct 11, 202424.6524.6524.6524.6524.651.64%18
Oct 10, 202424.2924.2924.2524.2524.25-0.62%2,126
Oct 9, 202424.3824.4024.3824.4024.400.09%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%249
Oct 3, 202424.0824.0824.0224.0224.02-0.20%946
Oct 2, 202424.1824.2724.0724.0724.07-0.54%452
Oct 1, 202424.2024.2024.2024.2024.20-1.42%124
Sep 30, 202424.6324.6324.4924.5524.55-0.29%4,464
Sep 27, 202424.7424.7424.6224.6224.62-2.84%366
Sep 26, 202425.3425.3425.3425.3424.641.02%43
Sep 25, 202425.0825.0825.0825.0824.39-0.35%26
Sep 24, 202425.1725.1725.1725.1724.480.27%137
Sep 23, 202425.1025.1025.1025.1024.410.32%201
Sep 20, 202425.0225.0225.0225.0224.33-0.31%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, 202424.4024.4524.4024.4523.780.55%288
Sep 16, 202424.3224.3224.3224.3223.65-0.65%121
Sep 13, 202424.4824.4824.4824.4823.801.01%14
Sep 12, 202424.2324.2324.2324.2323.570.79%23
Sep 11, 202424.0424.0424.0424.0423.380.75%24
Sep 10, 202423.8023.8623.8023.8623.210.71%503
Sep 9, 202423.7023.7023.7023.7023.052.48%43
Sep 6, 202423.1223.1223.1223.1222.49-2.10%65
Sep 5, 202423.6223.6223.6223.6222.97-1.47%25
Sep 4, 202423.9723.9723.9723.9723.310.02%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, 202424.3224.3224.3224.3223.65-1.63%47
Aug 27, 202424.6224.7224.6224.7224.04-0.15%212
Aug 26, 202424.8424.8424.7624.7624.08-0.36%140
Aug 23, 202424.8524.8524.8524.8524.172.03%120
Aug 22, 202424.3624.3624.3624.3623.69-1.33%33
Aug 21, 202424.6824.6824.6824.6824.011.16%17
Aug 20, 202424.4024.4024.4024.4023.730.15%162
Aug 19, 202424.3624.3624.3624.3623.690.35%61
Aug 16, 202424.2824.2824.2824.2823.611.66%12
Aug 15, 202424.2124.2123.8823.8823.220.51%290
Aug 14, 202424.0024.0023.7623.7623.11-0.89%113
Aug 13, 202423.9723.9723.9723.9723.322.15%145
Aug 12, 202423.4723.4723.4723.4722.83-0.84%91
Aug 9, 202423.6723.6723.6723.6723.020.99%35
Aug 8, 202423.4423.4423.4423.4422.793.86%18
Aug 7, 202422.5722.5722.5722.5721.95-1.54%9
Aug 6, 202422.9222.9222.9222.9222.292.40%94
Aug 5, 202423.5123.5122.3522.3821.77-6.23%736
Aug 2, 202423.8523.8723.8523.8723.21-1.73%228
Aug 1, 202424.2924.2924.2924.2923.62-1.86%52
Jul 31, 202424.7524.7524.7524.7524.070.90%13
Jul 30, 202424.5324.5324.5324.5323.85-0.78%47
Jul 29, 202424.7224.8324.7224.7224.04-0.26%1,977
Jul 26, 202424.7824.7824.7824.7824.102.41%24
Jul 25, 202424.2024.2024.2024.2023.54-1.20%67
Jul 24, 202424.4924.4924.4924.4923.82-1.62%198
Jul 23, 202425.1325.1324.9024.9024.21-1.34%842
Jul 22, 202425.1425.2425.1425.2424.541.20%429
Jul 19, 202424.9424.9424.9424.9424.251.50%4
Jul 18, 202424.8824.8824.5724.5723.90-1.42%120
Jul 17, 202425.0425.0424.9324.9324.24-1.35%3,855
Jul 16, 202425.2725.2725.2725.2724.571.31%123
Jul 15, 202424.9824.9824.9424.9424.263.14%1,704
Jul 12, 202424.1824.1824.1824.1823.520.18%48
Jul 11, 202424.2524.2524.1424.1423.47-0.78%252
Jul 10, 202424.2624.3324.2624.3323.660.93%381
Jul 9, 202424.1024.1024.1024.1023.440.47%57
Jul 8, 202423.9923.9923.9923.9923.330.41%70
Jul 5, 202423.9323.9323.8923.8923.23-1.61%341
Jul 3, 202424.2524.2824.2424.2823.61-0.35%410
Jul 2, 202424.3724.3724.3724.3723.70-0.14%135
Jul 1, 202424.4024.4024.4024.4023.731.72%68
Jun 28, 202424.3024.3223.9923.9923.33-0.93%2,326