EEE Historical Prices
CYBER HORNET S&P 500 and Ethereum 75/25 Strategy ETF · daily open, high, low, close & volume
Trading days
189
Period high
23.55
Period low
18.18
Period change
+4.59%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | -0.15% | 24 |
| Oct 30, 2026 | 21.89 | 21.92 | 21.89 | 21.92 | -2.34% | 212 |
| Oct 29, 2026 | 22.42 | 22.44 | 22.42 | 22.44 | -0.63% | 189 |
| Oct 28, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | +0.35% | 20 |
| Oct 27, 2026 | 22.48 | 22.51 | 22.46 | 22.51 | +0.84% | 383 |
| Oct 26, 2026 | 22.34 | 22.34 | 22.32 | 22.32 | -0.19% | 215 |
| Oct 23, 2026 | 22.43 | 22.43 | 22.34 | 22.36 | -0.33% | 383 |
| Oct 22, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | -2.10% | 12 |
| Oct 21, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | +1.07% | 10 |
| Oct 20, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | +0.50% | 91 |
| Oct 19, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | +0.17% | 8 |
| Oct 16, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | -1.19% | 82 |
| Oct 15, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | +0.56% | 28 |
| Oct 14, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | -1.53% | 13 |
| Oct 13, 2026 | 22.96 | 23.02 | 22.96 | 23.02 | -0.14% | 2,248 |
| Oct 12, 2026 | 23.09 | 23.09 | 22.97 | 23.05 | +0.33% | 581 |
| Oct 9, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | +0.53% | 900 |
| Oct 8, 2026 | 22.82 | 22.90 | 22.70 | 22.86 | -1.27% | 4,224 |
| Oct 7, 2026 | 23.18 | 23.18 | 23.15 | 23.15 | -1.39% | 529 |
| Oct 6, 2026 | 23.55 | 23.55 | 23.48 | 23.48 | +0.35% | 1,790 |
| Oct 5, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | +1.04% | 1,145 |
| Oct 2, 2026 | 23.30 | 23.30 | 23.15 | 23.15 | +0.19% | 118 |
| Oct 1, 2026 | 23.08 | 23.11 | 23.08 | 23.11 | +0.14% | 1,156 |
| Sep 30, 2026 | 23.32 | 23.32 | 23.08 | 23.08 | -0.06% | 3,949 |
| Sep 29, 2026 | 23.13 | 23.13 | 22.98 | 23.09 | -0.31% | 393 |
| Sep 28, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | -0.43% | 1,351 |
| Sep 25, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | +0.34% | 69 |
| Sep 24, 2026 | 23.07 | 23.22 | 23.07 | 23.19 | +0.36% | 2,376 |
| Sep 23, 2026 | 23.04 | 23.19 | 23.04 | 23.10 | -1.60% | 534 |
| Sep 22, 2026 | 23.49 | 23.54 | 23.44 | 23.48 | -0.11% | 3,393 |
| Sep 21, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | +2.43% | 77 |
| Sep 18, 2026 | 22.77 | 22.95 | 22.71 | 22.95 | +2.01% | 6,088 |
| Sep 17, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | +1.39% | 343 |
| Sep 16, 2026 | 22.21 | 22.21 | 22.19 | 22.19 | -0.30% | 187 |
| Sep 15, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | -1.75% | 18 |
| Sep 14, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | -0.35% | 67 |
| Sep 11, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | +0.94% | 77 |
| Sep 9, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | -0.37% | 478 |
| Sep 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | -0.23% | 93 |
| Sep 4, 2026 | 22.62 | 22.65 | 22.62 | 22.65 | -0.94% | 133 |
| Sep 3, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | +2.19% | 227 |
| Sep 2, 2026 | 22.39 | 22.39 | 22.38 | 22.38 | -1.22% | 116 |
| Aug 31, 2026 | 22.57 | 22.69 | 22.52 | 22.65 | +0.33% | 2,844 |
| Aug 28, 2026 | 23.53 | 23.53 | 22.58 | 22.58 | -0.81% | 2,427 |
| Aug 27, 2026 | 22.80 | 22.80 | 22.76 | 22.76 | +0.84% | 363 |
| Aug 26, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | +0.08% | 98 |
| Aug 25, 2026 | 22.61 | 22.65 | 22.50 | 22.55 | +0.13% | 1,555 |
| Aug 24, 2026 | 22.55 | 22.55 | 22.50 | 22.53 | +0.54% | 489 |
| Aug 21, 2026 | 22.41 | 22.44 | 22.39 | 22.40 | +1.47% | 1,766 |
| Aug 20, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | +2.23% | 20 |
| Aug 19, 2026 | 21.63 | 21.63 | 21.54 | 21.60 | +2.69% | 2,250 |
| Aug 18, 2026 | 21.13 | 21.13 | 21.00 | 21.03 | -0.47% | 6,850 |
| Aug 17, 2026 | 21.23 | 21.50 | 21.13 | 21.13 | +0.23% | 8,793 |
| Aug 14, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | -0.32% | 72 |
| Aug 13, 2026 | 21.07 | 21.19 | 21.07 | 21.15 | +0.62% | 1,220 |
| Aug 12, 2026 | 21.26 | 21.26 | 21.02 | 21.02 | +0.16% | 3,529 |
| Aug 11, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | -0.05% | 23 |
| Aug 10, 2026 | 21.08 | 21.16 | 21.00 | 21.00 | -0.71% | 2,018 |
| Aug 7, 2026 | 21.23 | 21.23 | 21.07 | 21.15 | +0.42% | 2,614 |
| Aug 6, 2026 | 21.06 | 21.12 | 20.93 | 21.06 | -0.03% | 1,514 |
| Aug 5, 2026 | 21.05 | 21.07 | 20.95 | 21.07 | +0.51% | 1,741 |
| Aug 4, 2026 | 20.96 | 21.03 | 20.92 | 20.96 | +1.44% | 5,769 |
| Aug 3, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | +1.06% | 1,013 |
| Jul 31, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | -0.29% | 474 |
| Jul 30, 2026 | 20.52 | 20.52 | 20.51 | 20.51 | +1.54% | 201 |
| Jul 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | -1.61% | 23 |
| Jul 28, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | -0.19% | 14 |
| Jul 27, 2026 | 20.66 | 20.66 | 20.56 | 20.56 | +1.22% | 2,395 |
| Jul 24, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | -0.09% | 14 |
| Jul 23, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | -1.69% | 28 |
| Jul 22, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | -0.02% | 29 |
| Jul 21, 2026 | 20.72 | 20.72 | 20.69 | 20.69 | +0.98% | 502 |
| Jul 20, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | +0.54% | 8 |
| Jul 17, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | -1.09% | 96 |
| Jul 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | -1.06% | 1 |
| Jul 15, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | +0.87% | 19 |
| Jul 14, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | +1.76% | 8 |
| Jul 13, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | -0.95% | 27 |
| Jul 10, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | +1.10% | 23 |
| Jul 9, 2026 | 20.20 | 20.26 | 20.20 | 20.26 | +0.66% | 114 |
| Jul 8, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | -0.85% | 15 |
| Jul 7, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | -0.40% | 107 |
| Jul 6, 2026 | 20.41 | 20.41 | 20.38 | 20.38 | +1.82% | 176 |
| Jul 2, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | +1.25% | 11 |
| Jul 1, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | +0.50% | 6 |
| Jun 30, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | -0.13% | 12 |
| Jun 29, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | +1.48% | 15 |
| Jun 26, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | +0.42% | 104 |
| Jun 25, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | -0.37% | 10 |
| Jun 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | -1.40% | 8 |
| Jun 23, 2026 | 19.66 | 19.68 | 19.66 | 19.68 | -1.95% | 104 |
| Jun 22, 2026 | 20.09 | 20.09 | 20.07 | 20.07 | -0.02% | 113 |
| Jun 18, 2026 | 20.12 | 20.12 | 20.07 | 20.07 | +0.57% | 127 |
| Jun 17, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | -1.82% | 49 |
| Jun 16, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | -0.69% | 2 |
| Jun 15, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | +3.47% | 19 |
| Jun 12, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | +0.12% | 3 |
| Jun 11, 2026 | 19.45 | 19.76 | 19.45 | 19.76 | +1.59% | 727 |
| Jun 10, 2026 | 19.67 | 19.67 | 19.41 | 19.45 | -1.29% | 4,708 |
| Jun 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | -0.70% | 6 |
| Jun 8, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | +1.63% | 7 |
| Jun 5, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | -4.08% | 9 |
| Jun 4, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | -0.00% | 6 |
| Jun 3, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | -1.68% | 22 |
| Jun 2, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | -0.93% | 12 |
| Jun 1, 2026 | 20.76 | 20.89 | 20.76 | 20.89 | +0.04% | 413 |
| May 29, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | +0.20% | 16 |
| May 28, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | +0.04% | 310 |
| May 27, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | -0.16% | 3 |
| May 26, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | +0.51% | 23 |
| May 22, 2026 | 20.91 | 20.91 | 20.76 | 20.76 | -0.51% | 137 |
| May 21, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | +0.16% | 18 |
| May 20, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | +1.12% | 7 |
| May 19, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | -0.59% | 3 |
| May 18, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | -1.17% | 4 |
| May 15, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | -1.66% | 11 |
| May 14, 2026 | 21.19 | 21.33 | 21.19 | 21.33 | +1.00% | 140 |
| May 13, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | +0.12% | 180 |
| May 12, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | -0.63% | 16 |
| May 11, 2026 | 21.27 | 21.29 | 21.23 | 21.23 | +0.56% | 1,002 |
| May 8, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | +0.69% | 4 |
| May 7, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | -0.89% | 70 |
| May 6, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | +0.85% | 15 |
| May 5, 2026 | 21.04 | 21.04 | 20.97 | 20.97 | +0.78% | 5,007 |
| May 4, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | +0.18% | 3 |
| May 1, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | +0.70% | 3 |
| Apr 30, 2026 | 20.48 | 20.63 | 20.48 | 20.63 | +1.17% | 501 |
| Apr 29, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | -0.73% | 6 |
| Apr 28, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | -0.14% | 14 |
| Apr 27, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | -0.21% | 24 |
| Apr 24, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | +0.62% | 7 |
| Apr 23, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | -1.21% | 101 |
| Apr 22, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | +1.91% | 94 |
| Apr 21, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | -0.84% | 12 |
| Apr 20, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | -1.27% | 14 |
| Apr 17, 2026 | 20.77 | 20.81 | 20.77 | 20.78 | +1.64% | 206 |
| Apr 16, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | -0.02% | 5 |
| Apr 15, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | +1.36% | 3 |
| Apr 14, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | +1.45% | 10 |
| Apr 13, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | +0.83% | 6 |
| Apr 10, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | +0.35% | 3 |
| Apr 9, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | +0.61% | 5 |
| Apr 8, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | +3.19% | 2 |
| Apr 7, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | -0.52% | 0 |
| Apr 6, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | +1.27% | 20 |
| Apr 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | -0.65% | 1 |
| Apr 1, 2026 | 19.01 | 19.04 | 18.92 | 18.92 | +0.92% | 4,235 |
| Mar 31, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | +3.05% | 1 |
| Mar 30, 2026 | 18.39 | 18.39 | 18.19 | 18.19 | +0.05% | 4,203 |
| Mar 27, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | -1.97% | 0 |
| Mar 26, 2026 | 18.62 | 18.62 | 18.55 | 18.55 | -2.50% | 200 |
| Mar 25, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | +1.02% | 1 |
| Mar 24, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | -0.77% | 1 |
| Mar 23, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | +1.14% | 0 |
| Mar 20, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | -1.29% | 0 |
| Mar 19, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | -0.74% | 0 |
| Mar 18, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | -2.30% | 0 |
| Mar 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | +0.07% | 2 |
| Mar 16, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | +3.15% | 1 |
| Mar 13, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | -0.17% | 0 |
| Mar 12, 2026 | 19.17 | 19.17 | 19.02 | 19.02 | -1.25% | 610 |
| Mar 11, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | +0.35% | 0 |
| Mar 10, 2026 | 19.36 | 19.37 | 19.20 | 19.20 | -0.39% | 605 |
| Mar 9, 2026 | 19.04 | 19.27 | 19.04 | 19.27 | +1.21% | 212 |
| Mar 6, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | -2.12% | 2 |
| Mar 5, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | +0.64% | 11 |
| Mar 4, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | +0.69% | 5 |
| Mar 3, 2026 | 19.28 | 19.28 | 19.20 | 19.20 | -1.43% | 470 |
| Mar 2, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | +1.29% | 0 |
| Feb 27, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | -1.41% | 4 |
| Feb 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | -0.96% | 0 |
| Feb 25, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | +2.87% | 0 |
| Feb 24, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | +0.57% | 0 |
| Feb 23, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | -1.75% | 32 |
| Feb 20, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | +0.14% | 0 |
| Feb 19, 2026 | 19.35 | 19.35 | 19.34 | 19.34 | +0.23% | 101 |
| Feb 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | -0.04% | 77 |
| Feb 17, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | -0.42% | 8 |
| Feb 13, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | +1.30% | 2 |
| Feb 12, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | -1.67% | 0 |
| Feb 11, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | -0.54% | 57 |
| Feb 10, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | -1.42% | 2 |
| Feb 9, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | +0.70% | 73 |
| Feb 6, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | +3.95% | 101 |
| Feb 5, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | -3.90% | 13 |
| Feb 4, 2026 | 19.77 | 19.77 | 19.73 | 19.73 | -1.39% | 159 |
| Feb 3, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | -1.56% | 63 |
| Feb 2, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | -2.86% | 441 |
| Jan 30, 2026 | 20.98 | 20.98 | 20.93 | 20.93 | - | 366 |
Daily open, high, low, close and volume for CYBER HORNET S&P 500 and Ethereum 75/25 Strategy ETF (EEE). Showing 189 trading days. Unadjusted prices.