CYBER HORNET S&P500 Bitcoin 75/25StgyETF (ZZZ)
28.29
+0.15
(+0.53%)
USD |
NASDAQ |
Nov 22, 16:00
29.70
+1.41
(+4.98%)
After-Hours: 20:00
ZZZ Price: 28.29 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 28.16 | 28.28 | 28.16 | 28.29 | 501.00 |
| Nov 21, 2024 | 27.94 | 28.22 | 27.94 | 28.14 | 1527.00 |
| Nov 20, 2024 | 27.56 | 27.72 | 27.54 | 27.59 | 1149.00 |
| Nov 19, 2024 | 27.81 | 27.81 | 27.33 | 27.53 | 2760.00 |
| Nov 18, 2024 | 27.46 | 27.48 | 27.35 | 27.36 | 3291.00 |
| Nov 15, 2024 | 27.12 | 27.24 | 27.12 | 27.29 | 2453.00 |
| Nov 14, 2024 | 28.23 | 28.23 | 27.25 | 27.19 | 1455.00 |
| Nov 13, 2024 | 27.86 | 27.86 | 27.86 | 27.51 | 507.00 |
| Nov 12, 2024 | 27.36 | 27.55 | 27.36 | 27.51 | 1325.00 |
| Nov 11, 2024 | 26.94 | 27.07 | 26.94 | 27.31 | 1282.00 |
| Nov 08, 2024 | 26.33 | 26.40 | 26.32 | 26.39 | 1190.00 |
| Nov 07, 2024 | 26.13 | 26.34 | 26.13 | 26.30 | 619.00 |
| Nov 06, 2024 | 25.95 | 26.62 | 25.61 | 26.62 | 2422.00 |
| Nov 05, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 33.00 |
| Nov 04, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 38.00 |
| Nov 01, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 167.00 |
| Oct 31, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 256.00 |
| Oct 30, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 221.00 |
| Oct 29, 2024 | 25.51 | 25.53 | 25.50 | 25.53 | 368.00 |
| Oct 28, 2024 | 25.09 | 25.11 | 25.09 | 25.11 | 259.00 |
| Oct 25, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 81.00 |
| Oct 24, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 59.00 |
| Oct 23, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 55.00 |
| Oct 22, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 82.00 |
| Oct 21, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 142.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.16
Minimum
Jan 18 2024
28.29
Maximum
Nov 22 2024
24.04
Average
24.38
Median
Mar 04 2024