Canada markets close in 1 hour 49 minutes

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

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
23.51-0.18 (-0.76%)
As of 04:00PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202423.5023.5123.5123.5123.51146
Apr 24, 202423.7823.7823.7823.7823.78110
Apr 23, 202424.0324.0324.0324.0324.036
Apr 22, 202423.8323.8323.8323.8323.833
Apr 19, 202423.4623.4623.4623.4623.4650
Apr 18, 202423.5023.5423.5023.5423.548,483
Apr 17, 202423.3423.3423.3423.3423.3416
Apr 16, 202423.6123.6123.6123.6123.6130
Apr 15, 202424.1724.1723.7523.7523.75328
Apr 12, 202424.3424.3424.3424.3424.3418
Apr 11, 202424.9824.9824.9824.9824.98239
Apr 10, 202424.6824.9124.6524.9124.9121,222
Apr 09, 202424.7924.8624.7924.8624.861,840
Apr 08, 202425.1325.1525.1225.1225.12565
Apr 05, 202424.6924.7024.6924.7024.703,971
Apr 04, 202424.9624.9624.5624.5624.56335
Apr 03, 202424.6224.6224.5524.5824.58302
Apr 02, 202424.5724.5724.3924.4424.441,183
Apr 01, 202425.0725.1225.0025.0025.0021,680
Mar 28, 202424.9924.9924.9924.9924.9939
Mar 27, 202424.7824.7824.7724.7724.77206
Mar 27, 20240.011782 Dividend
Mar 26, 202424.7324.7324.7324.7324.71200
Mar 25, 202423.3524.9523.3524.9524.943,818
Mar 22, 202424.1124.2424.1124.2424.23413
Mar 21, 202424.2824.2824.2824.2824.27168
Mar 20, 202424.1224.1224.1224.1224.11308
Mar 19, 2024------
Mar 18, 202424.2124.2124.2124.2124.2013
Mar 15, 202424.3424.3924.3224.3924.371,101
Mar 14, 202425.0025.0024.5524.5524.546,595
Mar 13, 202425.0225.0924.9925.0125.002,053
Mar 12, 202425.0025.0024.8124.8124.80541
Mar 11, 202424.7324.7324.7324.7324.72286
Mar 08, 202424.2824.5324.2824.4224.41358
Mar 07, 202424.4424.4424.3724.4324.42392
Mar 06, 202424.2824.2924.1024.1024.09590
Mar 05, 202424.0124.0323.5323.5323.52879
Mar 04, 202424.3824.3824.3824.3824.37182
Mar 01, 202423.7723.7723.7723.7723.76139
Feb 29, 202423.6223.6823.4623.6223.6118,846
Feb 28, 202423.3423.7723.3323.3323.32885
Feb 27, 202422.9922.9922.9922.9922.98180
Feb 26, 202422.7122.7122.7122.7122.7011
Feb 23, 202422.4022.4022.4022.4022.3946
Feb 22, 202422.3922.4722.3922.4722.46106
Feb 21, 202421.9421.9421.9421.9421.9342
Feb 20, 202422.0522.0522.0522.0522.0442
Feb 16, 202422.1422.1422.1422.1422.13111
Feb 15, 202422.4022.4022.2922.2922.28208
Feb 14, 202422.1122.1122.1122.1122.1077
Feb 13, 202421.8521.8521.8521.8521.8438
Feb 12, 202422.0122.0122.0122.0122.0069
Feb 09, 202421.8121.8121.7221.7221.71313
Feb 08, 202421.4821.4821.4821.4821.47153
Feb 07, 202421.3321.3321.3321.3321.321
Feb 06, 202421.0021.0021.0021.0020.9925
Feb 05, 202420.8720.8720.8720.8720.866
Feb 02, 2024------
Feb 01, 202420.8420.8420.8420.8420.8389
Jan 31, 202420.6920.6920.6920.6920.68124
Jan 30, 202421.0521.0521.0521.0521.046
Jan 29, 202420.8821.0120.8821.0121.00152
Jan 26, 202420.7620.7620.7620.7620.7511
Jan 25, 202420.4520.4520.4520.4520.4419
Jan 24, 202420.4920.4920.3420.3420.33116
Jan 23, 202420.2920.3420.2920.2920.28229
Jan 22, 202420.4220.4220.4220.4220.4134
Jan 19, 202420.3220.5420.3220.5420.53536
Jan 18, 202420.1620.1620.1620.1620.15106
Jan 17, 202420.3220.3520.3220.3520.34226
Jan 16, 202420.4920.4920.4820.4820.47384
Jan 12, 202420.6020.6020.4820.4820.47914
Jan 11, 202420.9021.1020.6920.7420.736,466
Jan 10, 202420.8220.8220.8220.8220.81266
Jan 09, 202420.7720.7720.7720.7720.76132
Jan 08, 202420.6920.7920.6820.7920.781,033
Jan 05, 202420.5620.5620.5520.5520.54878
Jan 04, 202420.6020.6020.5520.5520.54429
Jan 03, 202420.6320.6420.5220.5220.514,973
Jan 02, 202420.7320.7320.7320.7320.7298
Dec 29, 202320.8220.8220.8220.8220.81139
Dec 28, 202321.0021.0420.8720.8720.867,387
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.