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 25, 2025 | 30.61 | 30.61 | 30.24 | 30.24 | 30.24 | -1.24% | 2,242 |
| Sep 24, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.16% | 232 |
| Sep 23, 2025 | 30.84 | 30.84 | 30.57 | 30.57 | 30.57 | -0.59% | 438 |
| Sep 22, 2025 | 30.93 | 30.93 | 30.70 | 30.75 | 30.75 | -0.26% | 1,184 |
| Sep 19, 2025 | 30.84 | 30.84 | 30.83 | 30.83 | 30.83 | 3.56% | 1,335 |
| Sep 18, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -2.81% | 1,297 |
| Sep 17, 2025 | 30.70 | 30.70 | 30.62 | 30.63 | 30.63 | -0.39% | 2,240 |
| Sep 16, 2025 | 30.64 | 30.75 | 30.64 | 30.75 | 30.75 | 0.26% | 1,490 |
| Sep 15, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.00% | 339 |
| Sep 12, 2025 | 30.64 | 30.67 | 30.64 | 30.67 | 30.67 | 0.43% | 321 |
| Sep 11, 2025 | 30.49 | 30.55 | 30.49 | 30.54 | 30.54 | 0.86% | 3,206 |
| Sep 10, 2025 | 27.10 | 30.33 | 27.10 | 30.28 | 30.28 | 0.66% | 1,496 |
| Sep 9, 2025 | 30.75 | 30.75 | 30.05 | 30.08 | 30.08 | 0.10% | 933 |
| 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 |
Page 1 of 22