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
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
July 01, 2025	28.7	28.65	28.65	29.24	28.58	4,810
June 30, 2025	29.36	28.64	28.64	29.36	28.64	6,000
June 27, 2025	28.68	28.4	28.4	28.7	28.2	1,000
June 26, 2025	26.39	28.39	27.07	28.39	26.38	5,431
June 25, 2025	28.35	28.35	28.35	28.35	28.35	100
June 24, 2025	27.87	28.2	28.2	28.34	27.87	6,204
June 23, 2025	27.65	27.81	27.81	27.81	27.5	2,300
June 20, 2025	27.89	27.89	27.89	27.89	27.89	100
June 18, 2025	27.51	27.71	27.71	27.71	27.51	330
June 17, 2025	28.06	27.89	27.89	28.06	27.89	323
June 16, 2025	28.27	28.23	28.23	28.27	28.23	201
June 13, 2025	28.05	27.88	27.88	28.05	27.88	1,238
June 12, 2025	28.22	28.24	28.24	28.25	28.22	800
June 11, 2025	28.3	28.3	28.3	28.3	28.3	224
June 10, 2025	28.32	28.32	28.32	28.32	28.32	328
June 09, 2025	28.16	28.25	28.25	28.25	28.16	600
June 06, 2025	27.8	27.94	27.94	28	27.8	929
June 05, 2025	27.54	27.54	27.54	27.54	27.54	111
June 04, 2025	27.93	27.88	27.88	27.96	27.88	1,028
June 03, 2025	27.82	27.96	27.96	27.96	27.78	800
June 02, 2025	27.61	27.61	27.61	27.61	27.61	400
May 30, 2025	27.52	27.52	27.52	27.52	27.52	141
May 29, 2025	27.62	27.62	27.62	27.62	27.62	349
May 28, 2025	27.85	27.62	27.62	27.85	27.62	700
May 27, 2025	28.09	28.05	28.05	28.09	28.05	1,138
May 23, 2025	27.55	27.45	27.45	27.55	27.45	206
May 22, 2025	27.87	27.86	27.86	28.03	27.86	611
May 21, 2025	28.03	27.6	27.6	28.11	27.57	2,053

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