CYBER HORNET S&P 500 and ... (ZZZ)
NASDAQ: ZZZ
· Real-Time Price · USD
29.90
-0.26 (-0.85%)
At close: Aug 19, 2025, 12:14 PM
ZZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 30.07 | 30.16 | 30.07 | 30.16 | n/a | -0.13% | 1,252 |
| Aug 15, 2025 | 30.63 | 30.63 | 30.20 | 30.20 | 30.20 | -0.46% | 1,200 |
| Aug 14, 2025 | 30.28 | 30.34 | 30.28 | 30.34 | 30.34 | -0.88% | 619 |
| Aug 13, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.92% | 100 |
| Aug 12, 2025 | 30.28 | 30.33 | 30.28 | 30.33 | 30.33 | 1.00% | 200 |
| Aug 11, 2025 | 30.21 | 30.23 | 30.02 | 30.03 | 30.03 | 0.27% | 1,643 |
| Aug 8, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.40% | 100 |
| Aug 7, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.40% | 1,022 |
| Aug 6, 2025 | 29.55 | 29.71 | 29.55 | 29.71 | 29.71 | 0.85% | 300 |
| Aug 5, 2025 | 29.63 | 29.67 | 29.46 | 29.46 | 29.46 | -0.64% | 5,500 |
| Aug 4, 2025 | 29.57 | 29.65 | 29.56 | 29.65 | 29.65 | 1.44% | 3,919 |
| Aug 1, 2025 | 29.39 | 29.39 | 29.21 | 29.23 | 29.23 | -1.91% | 1,105 |
| Jul 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.30% | 100 |
| Jul 30, 2025 | 29.78 | 30.07 | 29.78 | 29.89 | 29.89 | -0.23% | 4,649 |
| Jul 29, 2025 | 30.08 | 30.08 | 29.96 | 29.96 | 29.96 | -0.33% | 500 |
| Jul 28, 2025 | 30.07 | 30.09 | 30.03 | 30.06 | 30.06 | 0.20% | 1,929 |
| Jul 25, 2025 | 29.99 | 30.00 | 29.98 | 30.00 | 30.00 | -0.20% | 500 |
| Jul 24, 2025 | 30.00 | 30.12 | 30.00 | 30.06 | 30.06 | 0.27% | 1,017 |
| Jul 23, 2025 | 29.87 | 29.98 | 29.86 | 29.98 | 29.98 | 0.30% | 1,400 |
| Jul 22, 2025 | 29.84 | 29.89 | 29.81 | 29.89 | 29.89 | 0.64% | 1,500 |