Skip to main content
Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (ZZZ)
NASDAQ: ZZZ · Real-Time Price · USD
28.40
+0.03 (0.11%)
At close: Jun 27, 2025, 4:00 PM
28.02
-0.38 (-1.34%)
After-hours: Jun 27, 2025, 5:37 PM EDT

ZZZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202528.6828.7028.2028.4028.400.04%984
Jun 26, 202526.3928.3926.3828.3928.370.14%5,432
Jun 25, 202528.3528.3528.3528.3528.330.53%46
Jun 24, 202527.8728.3427.8728.2028.181.40%6,204
Jun 23, 202527.6527.8127.5027.8127.79-0.28%2,287
Jun 20, 202527.8927.8927.8927.8927.870.64%49
Jun 18, 202527.5127.7127.5127.7127.69-0.65%330
Jun 17, 202528.0628.0627.8927.8927.87-1.20%323
Jun 16, 202528.2728.2728.2328.2328.211.26%201
Jun 13, 202528.0528.0527.8827.8827.86-1.27%1,238
Jun 12, 202528.2228.2528.2228.2428.22-0.22%755
Jun 11, 202528.3028.3028.3028.3028.28-0.07%224
Jun 10, 202528.3228.3228.3228.3228.300.24%328
Jun 9, 202528.1628.2528.1628.2528.231.11%589
Jun 6, 202527.8028.0027.8027.9427.921.44%929
Jun 5, 202527.5427.5427.5427.5427.52-1.22%111
Jun 4, 202527.9327.9627.8827.8827.86-0.29%1,028
Jun 3, 202527.8227.9727.7827.9727.941.29%754
Jun 2, 202527.6127.6127.6127.6127.590.33%351
May 30, 202527.5227.5227.5227.5227.50-0.36%141
May 29, 202527.6227.6227.6227.6227.60-349
May 28, 202527.8527.8527.6227.6227.60-1.53%685
May 27, 202528.0928.0928.0528.0528.032.19%1,138
May 23, 202527.5527.5527.4527.4527.43-1.49%206
May 22, 202527.8728.0327.8627.8627.840.96%611
May 21, 202528.0328.1127.5727.6027.58-0.76%2,053
May 20, 202527.8227.8227.8127.8127.790.11%1,015
May 19, 202527.8027.8227.7827.7827.76-0.36%1,508
May 16, 202528.2428.2427.7227.8827.860.72%725
May 15, 202527.4127.6827.3527.6827.661.06%2,750
May 14, 202527.4427.4827.3927.3927.37-0.68%399
May 13, 202527.3727.5827.3727.5827.563.25%1,804
May 12, 202527.2127.2126.7126.7126.690.38%727
May 9, 202527.3527.3526.6126.6126.59-0.34%1,037
May 8, 202526.4626.7026.4626.7026.682.53%265
May 7, 202526.0426.0426.0426.0426.020.17%453
May 6, 202526.0026.0026.0026.0025.98-0.66%534
May 5, 202526.1726.1726.1726.1726.15-1.17%324
May 2, 202526.4426.4826.4426.4826.461.52%351
May 1, 202526.3226.3226.0826.0826.061.65%1,139
Apr 30, 202525.5725.6625.5625.6625.64-0.76%697
Apr 29, 202525.7725.8625.6925.8625.840.47%5,912
Apr 28, 202525.6725.7325.4825.7325.71-0.02%2,529
Apr 25, 202525.6225.7425.6225.7425.721.01%7,676
Apr 24, 202525.4025.4825.4025.4825.461.37%461
Apr 23, 202525.3625.3625.1425.1425.122.39%470
Apr 22, 202523.6724.6523.6724.5524.532.74%1,210
Apr 21, 202524.0124.0123.9023.9023.88-0.85%848
Apr 17, 202524.1024.2624.1024.1024.080.23%437
Apr 16, 202524.1924.2923.9624.0424.03-1.55%1,027