Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (ZZZ)
NASDAQ: ZZZ · Real-Time Price · USD
26.71
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
ZZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 27.21 | 27.21 | 26.71 | 26.71 | 26.71 | 0.38% | 727 |
| May 9, 2025 | 27.35 | 27.35 | 26.61 | 26.61 | 26.61 | -0.34% | 1,037 |
| May 8, 2025 | 26.46 | 26.70 | 26.46 | 26.70 | 26.70 | 2.53% | 265 |
| May 7, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.17% | 453 |
| May 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.66% | 534 |
| May 5, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.17% | 324 |
| May 2, 2025 | 26.44 | 26.48 | 26.44 | 26.48 | 26.48 | 1.52% | 351 |
| May 1, 2025 | 26.32 | 26.32 | 26.08 | 26.08 | 26.08 | 1.65% | 1,139 |
| Apr 30, 2025 | 25.57 | 25.66 | 25.56 | 25.66 | 25.66 | -0.76% | 697 |
| Apr 29, 2025 | 25.77 | 25.86 | 25.69 | 25.86 | 25.86 | 0.47% | 5,912 |
| Apr 28, 2025 | 25.67 | 25.73 | 25.48 | 25.73 | 25.73 | -0.02% | 2,529 |
| Apr 25, 2025 | 25.62 | 25.74 | 25.62 | 25.74 | 25.74 | 1.01% | 7,676 |
| Apr 24, 2025 | 25.40 | 25.48 | 25.40 | 25.48 | 25.48 | 1.37% | 461 |
| Apr 23, 2025 | 25.36 | 25.36 | 25.14 | 25.14 | 25.14 | 2.39% | 470 |
| Apr 22, 2025 | 23.67 | 24.65 | 23.67 | 24.55 | 24.55 | 2.74% | 1,210 |
| Apr 21, 2025 | 24.01 | 24.01 | 23.90 | 23.90 | 23.90 | -0.85% | 848 |
| Apr 17, 2025 | 24.10 | 24.26 | 24.10 | 24.10 | 24.10 | 0.23% | 437 |
| Apr 16, 2025 | 24.19 | 24.29 | 23.96 | 24.04 | 24.04 | -1.55% | 1,027 |
| Apr 15, 2025 | 24.64 | 24.64 | 24.42 | 24.42 | 24.42 | -0.44% | 1,401 |
| Apr 14, 2025 | 24.64 | 24.64 | 24.53 | 24.53 | 24.53 | 0.93% | 375 |
| Apr 11, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 2.80% | 477 |
| Apr 10, 2025 | 24.65 | 24.65 | 23.08 | 23.64 | 23.64 | -3.54% | 872 |
| Apr 9, 2025 | 22.67 | 24.51 | 22.48 | 24.51 | 24.51 | 9.66% | 703 |
| Apr 8, 2025 | 22.17 | 23.24 | 22.17 | 22.35 | 22.35 | -2.57% | 1,353 |
| Apr 7, 2025 | 21.92 | 23.08 | 21.92 | 22.94 | 22.94 | -1.84% | 3,674 |
| Apr 4, 2025 | 24.19 | 24.19 | 23.37 | 23.37 | 23.37 | -3.43% | 1,526 |
| Apr 3, 2025 | 24.53 | 24.53 | 24.20 | 24.20 | 24.20 | -5.25% | 3,433 |
| Apr 2, 2025 | 25.50 | 25.54 | 25.50 | 25.54 | 25.54 | 1.11% | 492 |
| Apr 1, 2025 | 25.11 | 25.40 | 25.11 | 25.26 | 25.26 | 1.16% | 520 |
| Mar 31, 2025 | 24.88 | 25.41 | 24.88 | 24.97 | 24.97 | -0.42% | 5,894 |
| Mar 28, 2025 | 25.61 | 25.61 | 25.08 | 25.08 | 25.08 | -3.03% | 793 |
| Mar 27, 2025 | 25.56 | 25.86 | 25.56 | 25.86 | 25.86 | -0.08% | 751 |
| Mar 26, 2025 | 25.84 | 25.88 | 25.84 | 25.88 | 25.88 | -0.99% | 599 |
| Mar 25, 2025 | 26.15 | 26.15 | 26.12 | 26.14 | 26.14 | 0.05% | 1,388 |
| Mar 24, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 2.79% | 198 |
| Mar 21, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.40% | 232 |
| Mar 20, 2025 | 25.50 | 25.52 | 25.50 | 25.52 | 25.52 | 0.20% | 405 |
| Mar 19, 2025 | 24.98 | 25.66 | 24.98 | 25.47 | 25.47 | 1.76% | 1,248 |
| Mar 18, 2025 | 24.91 | 25.07 | 24.91 | 25.03 | 25.03 | -1.42% | 2,097 |
| Mar 17, 2025 | 24.89 | 25.39 | 24.89 | 25.39 | 25.39 | 0.40% | 1,109 |
| Mar 14, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 2.75% | 678 |
| Mar 13, 2025 | 25.00 | 25.03 | 24.60 | 24.61 | 24.61 | -1.55% | 852 |
| Mar 12, 2025 | 25.25 | 25.25 | 24.91 | 25.00 | 25.00 | - | 1,046 |
| Mar 11, 2025 | 24.68 | 25.00 | 24.68 | 25.00 | 25.00 | 0.71% | 2,122 |
| Mar 10, 2025 | 25.12 | 25.12 | 24.82 | 24.82 | 24.82 | -4.34% | 1,074 |
| Mar 7, 2025 | 26.41 | 26.41 | 25.95 | 25.95 | 25.95 | -0.27% | 565 |
| Mar 6, 2025 | 26.35 | 26.35 | 26.02 | 26.02 | 26.02 | -2.21% | 566 |
| Mar 5, 2025 | 26.66 | 26.66 | 26.04 | 26.61 | 26.61 | 2.10% | 1,762 |
| Mar 4, 2025 | 25.90 | 26.06 | 25.63 | 26.06 | 26.06 | -0.65% | 1,174 |
| Mar 3, 2025 | 26.89 | 26.90 | 26.23 | 26.23 | 26.23 | -0.97% | 1,745 |