Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (ZZZ) Historical Stock Data
30.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZZZ is down -0.21% a day on average. There have been 14 days where Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF closed green and 16 days where ZZZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 30.00 | 30.03 | ↑$0.03 (0.10%) | 29.66 | 30.03 | 8.99K |
| 2025-12-10 | 29.84 | 30.11 | ↑$0.27 (0.90%) | 29.84 | 30.11 | 15.14K |
| 2025-12-08 | 30.15 | 29.82 | ↓$0.33 (-1.09%) | 29.69 | 30.15 | 7.53K |
| 2025-12-05 | 29.95 | 29.75 | ↓$0.20 (-0.68%) | 29.70 | 29.95 | 755 |
| 2025-12-04 | 29.88 | 29.86 | ↓$0.02 (-0.06%) | 29.86 | 29.88 | 2.16K |
| 2025-12-03 | 29.90 | 29.90 | ↑$0.00 (0.00%) | 29.90 | 29.90 | 11.78K |
| 2025-11-28 | 29.75 | 29.75 | ↑$0.00 (0.00%) | 29.75 | 29.75 | 218 |
| 2025-11-26 | 29.34 | 29.62 | ↑$0.28 (0.95%) | 29.34 | 29.62 | 2.72K |
| 2025-11-25 | 29.03 | 28.97 | ↓$0.06 (-0.21%) | 28.97 | 29.21 | 2.37K |
| 2025-11-24 | 28.43 | 29.12 | ↑$0.69 (2.43%) | 28.43 | 29.13 | 7.13K |
| 2025-11-21 | 28.61 | 28.46 | ↓$0.15 (-0.52%) | 28.46 | 28.61 | 412 |
| 2025-11-20 | 29.41 | 28.40 | ↓$1.01 (-3.43%) | 28.40 | 29.43 | 1.46K |
| 2025-11-19 | 29.22 | 28.91 | ↓$0.31 (-1.06%) | 28.88 | 29.22 | 5.23K |
| 2025-11-18 | 29.17 | 29.16 | ↓$0.01 (-0.03%) | 29.08 | 29.20 | 8.11K |
| 2025-11-17 | 29.71 | 29.71 | ↑$0.00 (0.00%) | 29.18 | 29.71 | 352 |
| 2025-11-14 | 29.69 | 29.75 | ↑$0.06 (0.20%) | 29.56 | 29.76 | 7.44K |
| 2025-11-13 | 29.97 | 29.88 | ↓$0.08 (-0.28%) | 29.84 | 29.97 | 8.60K |
| 2025-11-12 | 30.45 | 30.45 | ↑$0.00 (0.00%) | 30.45 | 30.46 | 692 |
| 2025-11-11 | 30.55 | 30.55 | ↓$0.00 (0.00%) | 30.53 | 30.55 | 4.22K |
| 2025-11-10 | 30.48 | 30.67 | ↑$0.19 (0.62%) | 30.46 | 30.72 | 3.81K |
| 2025-11-07 | 29.81 | 30.13 | ↑$0.32 (1.07%) | 29.76 | 30.21 | 6.72K |
| 2025-11-06 | 30.34 | 30.15 | ↓$0.19 (-0.63%) | 29.98 | 30.34 | 711 |
| 2025-11-05 | 30.39 | 30.51 | ↑$0.12 (0.39%) | 30.39 | 30.51 | 4.41K |
| 2025-11-04 | 30.41 | 30.13 | ↓$0.28 (-0.92%) | 30.13 | 30.53 | 3.18K |
| 2025-11-03 | 31.76 | 30.81 | ↓$0.95 (-3.00%) | 30.73 | 31.76 | 4.26K |
| 2025-10-31 | 31.14 | 31.02 | ↓$0.12 (-0.39%) | 30.91 | 31.20 | 2.73K |
| 2025-10-30 | 31.07 | 31.07 | ↑$0.00 (0.00%) | 31.07 | 31.07 | 1.49K |
| 2025-10-29 | 31.47 | 31.24 | ↓$0.23 (-0.72%) | 31.24 | 31.50 | 3.69K |
| 2025-10-28 | 31.50 | 31.50 | ↑$0.00 (0.00%) | 31.48 | 31.50 | 2.06K |
| 2025-10-27 | 31.51 | 31.48 | ↓$0.03 (-0.09%) | 31.48 | 31.51 | 3.29K |
Create an account or log in to view more rows.
$ZZZ I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ZZZ hmm...
$ZZZ PT?
$ZZZ Awaiting buy signal..
$ZZZ great sale!!!! Buy buy buy
$ZZZ red day ahead
$ZZZ they don’t want us to shine… But we gon shine…
$ZZZ HOLDING STRONG FOR ALL OF YOU
$ZZZ who here can't stand the CEO?
$ZZZ lmfao
lfg babies