CYBER HORNET S&P 500 and ... (ZZZ)
NASDAQ: ZZZ
· Real-Time Price · USD
29.70
-0.42 (-1.38%)
At close: Aug 29, 2025, 3:45 PM
ZZZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 29.96 | 30.05 | 29.96 | 30.05 | 30.05 | 0.30% | 452 |
| Sep 5, 2025 | 29.83 | 29.96 | 29.83 | 29.96 | 29.96 | 0.13% | 408 |
| Sep 4, 2025 | 29.82 | 29.93 | 29.82 | 29.92 | 29.92 | 0.03% | 4,299 |
| Sep 3, 2025 | 30.39 | 30.39 | 29.82 | 29.91 | 29.91 | 0.67% | 1,170 |
| Sep 2, 2025 | 29.68 | 29.71 | 29.63 | 29.71 | 29.71 | 0.03% | 610 |
| Aug 29, 2025 | 30.16 | 30.16 | 29.70 | 29.70 | 29.70 | -1.36% | 427 |
| Aug 28, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.27% | 100 |
| Aug 27, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.40% | 239 |
| Aug 26, 2025 | 29.75 | 29.91 | 29.75 | 29.91 | 29.91 | 0.34% | 300 |
| Aug 25, 2025 | 30.09 | 30.09 | 29.81 | 29.81 | 29.81 | -1.39% | 814 |
| Aug 22, 2025 | 29.71 | 30.23 | 29.71 | 30.23 | 30.23 | 2.06% | 1,229 |
| Aug 21, 2025 | 29.61 | 29.62 | 29.61 | 29.62 | 29.62 | -0.77% | 500 |
| Aug 20, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.07% | 200 |
| Aug 19, 2025 | 30.00 | 30.00 | 29.83 | 29.83 | 29.83 | -1.09% | 600 |
| Aug 18, 2025 | 30.07 | 30.16 | 30.07 | 30.16 | 30.16 | -0.13% | 1,300 |
| 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 |