CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF - ZZZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	30.61	30.24	30.24	30.61	30.24	2,242
September 24, 2025	30.62	30.62	30.62	30.62	30.62	232
September 23, 2025	30.84	30.57	30.57	30.84	30.57	438
September 22, 2025	30.93	30.75	30.75	30.93	30.7	1,184
September 19, 2025	30.84	30.83	30.83	30.84	30.83	1,335
September 18, 2025	29.77	29.77	29.77	29.77	29.77	1,297
September 17, 2025	30.7	30.63	30.63	30.7	30.62	2,240
September 16, 2025	30.64	30.75	30.75	30.75	30.64	1,490
September 15, 2025	30.67	30.67	30.67	30.67	30.67	339
September 12, 2025	30.64	30.67	30.67	30.67	30.64	321
September 11, 2025	30.49	30.54	30.54	30.55	30.49	3,206
September 10, 2025	27.1	30.28	30.28	30.33	27.1	1,496
September 09, 2025	30.75	30.08	30.08	30.75	30.05	933
September 08, 2025	29.96	30.05	30.05	30.05	29.96	452
September 05, 2025	29.83	29.96	29.96	29.96	29.83	408
September 04, 2025	29.82	29.92	29.92	29.93	29.82	4,299
September 03, 2025	30.39	29.91	29.91	30.39	29.82	1,170
September 02, 2025	29.68	29.71	29.71	29.71	29.63	600
August 29, 2025	30.16	29.7	29.7	30.16	29.7	427
August 28, 2025	30.11	30.11	30.11	30.11	30.11	100
August 27, 2025	30.03	30.03	30.03	30.03	30.03	239
August 26, 2025	29.75	29.91	29.91	29.91	29.75	300
August 25, 2025	30.09	29.81	29.81	30.09	29.81	814
August 22, 2025	29.71	30.23	30.23	30.23	29.71	1,229
August 21, 2025	29.61	29.62	29.62	29.62	29.61	500
August 20, 2025	29.85	29.85	29.85	29.85	29.85	200
August 19, 2025	30	29.83	29.83	30	29.83	600
August 18, 2025	30.07	30.16	30.16	30.16	30.07	1,300
August 15, 2025	30.63	30.2	30.2	30.63	30.2	1,200
August 14, 2025	30.28	30.34	30.34	30.34	30.28	619
August 13, 2025	30.61	30.61	30.61	30.61	30.61	100
August 12, 2025	30.28	30.33	30.33	30.33	30.28	200
August 11, 2025	30.21	30.03	30.03	30.23	30.02	1,643
August 08, 2025	29.95	29.95	29.95	29.95	29.95	100
August 07, 2025	29.83	29.83	29.83	29.83	29.83	1,022
August 06, 2025	29.55	29.71	29.71	29.71	29.55	300
August 05, 2025	29.63	29.46	29.46	29.67	29.46	5,500
August 04, 2025	29.57	29.65	29.65	29.65	29.56	3,919
August 01, 2025	29.39	29.23	29.23	29.39	29.21	1,105
July 31, 2025	29.8	29.8	29.8	29.8	29.8	100
July 30, 2025	29.78	29.89	29.89	30.07	29.78	4,649
July 29, 2025	30.08	29.96	29.96	30.08	29.96	500
July 28, 2025	30.07	30.06	30.06	30.09	30.03	1,929
July 25, 2025	29.99	30	30	30	29.98	500
July 24, 2025	30	30.06	30.06	30.12	30	1,017
July 23, 2025	29.87	29.98	29.98	29.98	29.86	1,400
July 22, 2025	29.84	29.89	29.89	29.89	29.81	1,500
July 21, 2025	29.91	29.7	29.7	29.91	29.7	5,237
July 18, 2025	29.71	29.7	29.7	29.71	29.7	500
July 17, 2025	30	29.83	29.83	30	29.75	515
July 16, 2025	29.59	29.73	29.73	29.73	29.59	1,100
July 15, 2025	29.52	29.5	29.5	29.54	29.5	1,339
July 14, 2025	30.41	29.78	29.78	30.41	29.78	902
July 11, 2025	29.5	29.54	29.54	29.54	29.5	500
July 10, 2025	29.32	29.32	29.32	29.32	29.32	517
July 09, 2025	28.54	29.26	29.26	29.26	28.54	1,000
July 08, 2025	28.41	28.84	28.84	28.95	28.41	900
July 07, 2025	28.45	28.8	28.8	28.8	28.45	405
July 03, 2025	29.19	29.18	29.18	29.19	29.18	400
July 02, 2025	28.86	29.02	29.02	29.02	28.86	1,200

CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF (ZZZ) NASDAQ