CYBER HORNET S&P500 Bitcoin 75/25StgyETF (ZZZ)
27.40
-0.11
(-0.41%)
USD |
NASDAQ |
Nov 14, 12:36
ZZZ Price: 27.40 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 124.00 |
| Oct 17, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.00 |
| Oct 16, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 4.000 |
| Oct 15, 2024 | 25.05 | 25.05 | 24.97 | 24.97 | 162.00 |
| Oct 14, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 184.00 |
| Oct 11, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 18.00 |
| Oct 10, 2024 | 24.29 | 24.29 | 24.25 | 24.25 | 2126.00 |
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
27.51
Maximum
Nov 13 2024
23.94
Average
24.35
Median
Aug 22 2024