Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (ZZZ)
NASDAQ: ZZZ · Real-Time Price · USD
29.23
-0.57 (-1.90%)
At close: Aug 1, 2025, 4:00 PM
29.21
-0.02 (-0.08%)
After-hours: Aug 1, 2025, 4:15 PM EDT
ZZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.39 | 29.39 | 29.21 | 29.23 | 29.23 | -1.92% | 1,105 |
| Jul 31, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.29% | 49 |
| Jul 30, 2025 | 29.78 | 30.07 | 29.78 | 29.89 | 29.89 | -0.23% | 4,649 |
| Jul 29, 2025 | 30.08 | 30.08 | 29.96 | 29.96 | 29.96 | -0.32% | 459 |
| Jul 28, 2025 | 30.07 | 30.09 | 30.03 | 30.06 | 30.06 | 0.20% | 1,929 |
| Jul 25, 2025 | 29.99 | 30.00 | 29.98 | 30.00 | 30.00 | -0.22% | 496 |
| Jul 24, 2025 | 30.00 | 30.12 | 30.00 | 30.06 | 30.06 | 0.27% | 1,017 |
| Jul 23, 2025 | 29.87 | 29.98 | 29.86 | 29.98 | 29.98 | 0.29% | 1,367 |
| Jul 22, 2025 | 29.84 | 29.89 | 29.81 | 29.89 | 29.89 | 0.66% | 1,492 |
| Jul 21, 2025 | 29.91 | 29.91 | 29.70 | 29.70 | 29.70 | -0.01% | 5,237 |
| Jul 18, 2025 | 29.71 | 29.71 | 29.70 | 29.70 | 29.70 | -0.44% | 469 |
| Jul 17, 2025 | 30.00 | 30.00 | 29.75 | 29.83 | 29.83 | 0.35% | 515 |
| Jul 16, 2025 | 29.59 | 29.73 | 29.59 | 29.73 | 29.73 | 0.78% | 1,090 |
| Jul 15, 2025 | 29.52 | 29.54 | 29.50 | 29.50 | 29.50 | -0.94% | 1,339 |
| Jul 14, 2025 | 30.41 | 30.41 | 29.78 | 29.78 | 29.78 | 0.80% | 902 |
| Jul 11, 2025 | 29.50 | 29.54 | 29.50 | 29.54 | 29.54 | 0.75% | 498 |
| Jul 10, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.21% | 517 |
| Jul 9, 2025 | 28.54 | 29.26 | 28.54 | 29.26 | 29.26 | 1.46% | 999 |
| 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 |