5 DAY PERFORMANCE
-5.12%
1 MONTH PERFORMANCE
-5.12%
3 MONTH PERFORMANCE
+9.45%
6 MONTH PERFORMANCE
+12.01%
YEAR-TO-DATE PERFORMANCE
+29.06%
1 YEAR PERFORMANCE
+29.06%
CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $26.87 | $26.87 (-0%) | $26.87 | $26.87 | 1,195 | $3.39 M |
| 12/27/2024 | $28.16 | $28.27 (0.39%) | $28.27 | $28.16 | 650 | $3.57 M |
| 12/26/2024 | $28.56 | $28.09 (-1.65%) | $28.56 | $28.03 | 2,700 | $3.54 M |
| 12/24/2024 | $28.28 | $28.32 (0.14%) | $28.32 | $28.26 | 602 | $3.53 M |
| 12/23/2024 | $28.27 | $27.66 (-2.16%) | $28.27 | $27.55 | 13,911 | $3.45 M |
| 12/20/2024 | $27.92 | $27.80 (-0.43%) | $27.95 | $27.50 | 3,200 | $3.54 M |
| 12/19/2024 | $28.83 | $27.69 (-3.95%) | $28.83 | $27.63 | 4,700 | $3.53 M |
| 12/18/2024 | $29.33 | $28.03 (-4.43%) | $29.33 | $28.03 | 7,627 | $3.60 M |
| 12/17/2024 | $29.20 | $29.08 (-0.41%) | $29.24 | $29.08 | 3,372 | $3.73 M |
| 12/16/2024 | $29.06 | $28.59 (-1.62%) | $29.20 | $28.59 | 2,216 | $3.67 M |
| 12/13/2024 | $28.66 | $28.56 (-0.35%) | $28.68 | $28.56 | 1,037 | $3.52 M |
| 12/12/2024 | $28.80 | $28.64 (-0.56%) | $28.80 | $28.64 | 778 | $3.53 M |
| 12/11/2024 | $28.66 | $28.76 (0.35%) | $28.76 | $28.66 | 1,507 | $3.61 M |
| 12/10/2024 | $27.89 | $27.72 (-0.61%) | $28.14 | $27.72 | 2,522 | $3.48 M |
| 12/09/2024 | $28.35 | $28.23 (-0.42%) | $28.44 | $28.23 | 2,883 | $3.54 M |
| 12/06/2024 | $28.71 | $28.71 (0%) | $28.71 | $28.71 | 326 | $3.53 M |
| 12/05/2024 | $28.80 | $28.55 (-0.87%) | $28.80 | $28.55 | 2,486 | $3.51 M |
| 12/04/2024 | $28.64 | $28.61 (-0.1%) | $28.64 | $28.61 | 1,009 | $3.54 M |
| 12/03/2024 | $28.20 | $28.31 (0.39%) | $28.31 | $28.18 | 1,090 | $3.50 M |
| 12/02/2024 | $27.59 | $28.13 (1.96%) | $28.33 | $27.59 | 1,354 | $3.48 M |
| 11/29/2024 | $28.32 | $28.32 (0%) | $28.32 | $28.32 | 55 | $3.11 M |
| 11/27/2024 | $27.48 | $28.15 (2.44%) | $28.15 | $27.48 | 1,372 | $3.11 M |
| 11/26/2024 | $27.78 | $27.59 (-0.68%) | $27.84 | $27.59 | 472 | $3.04 M |
| 11/25/2024 | $27.70 | $27.84 (0.51%) | $28.10 | $27.70 | 1,668 | $3.07 M |
| 11/22/2024 | $28.16 | $28.29 (0.46%) | $28.29 | $28.16 | 715 | $3.11 M |
| 11/21/2024 | $27.94 | $28.14 (0.72%) | $28.22 | $27.94 | 1,701 | $3.09 M |
| 11/20/2024 | $27.56 | $27.59 (0.11%) | $27.72 | $27.54 | 1,168 | $3.03 M |
| 11/19/2024 | $27.81 | $27.53 (-1.01%) | $27.81 | $27.33 | 2,769 | $3.09 M |
| 11/18/2024 | $27.46 | $27.36 (-0.36%) | $27.48 | $27.35 | 3,496 | $3.07 M |
| 11/15/2024 | $27.12 | $27.29 (0.63%) | $27.29 | $27.12 | 2,709 | $3.24 M |
| 11/14/2024 | $28.23 | $27.19 (-3.68%) | $28.23 | $27.19 | 1,471 | $3.23 M |
| 11/13/2024 | $27.86 | $27.51 (-1.26%) | $27.86 | $27.51 | 734 | $3.27 M |
| 11/12/2024 | $27.36 | $27.51 (0.55%) | $27.55 | $27.36 | 1,335 | $3.27 M |
| 11/11/2024 | $26.94 | $27.31 (1.37%) | $27.31 | $26.94 | 1,349 | $3.25 M |
| 11/08/2024 | $26.33 | $26.39 (0.23%) | $26.40 | $26.32 | 1,190 | $3.14 M |
| 11/07/2024 | $26.13 | $26.30 (0.65%) | $26.34 | $26.13 | 619 | $3.13 M |
| 11/06/2024 | $25.95 | $26.62 (2.58%) | $26.62 | $25.61 | 2,432 | $3.30 M |
| 11/05/2024 | $25.03 | $25.03 (0%) | $25.03 | $25.03 | 33 | $3.10 M |
| 11/04/2024 | $24.63 | $24.63 (0%) | $24.63 | $24.63 | 38 | $3.06 M |
| 11/01/2024 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 167 | $2.48 M |
| 10/31/2024 | $24.89 | $24.89 (0%) | $24.89 | $24.89 | 256 | $2.46 M |
| 10/30/2024 | $25.39 | $25.39 (0%) | $25.39 | $25.39 | 221 | $2.51 M |
| 10/29/2024 | $25.51 | $25.53 (0.08%) | $25.53 | $25.50 | 368 | $2.52 M |
| 10/28/2024 | $25.09 | $25.11 (0.08%) | $25.11 | $25.09 | 259 | $2.48 M |
| 10/25/2024 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 81 | $2.43 M |
| 10/24/2024 | $25.04 | $25.04 (0%) | $25.04 | $25.04 | 59 | $2.47 M |
| 10/23/2024 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 55 | $2.43 M |
| 10/22/2024 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 82 | $2.45 M |
| 10/21/2024 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 142 | $2.45 M |
| 10/18/2024 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 124 | $2.47 M |
| 10/17/2024 | $24.97 | $24.97 (0%) | $24.97 | $24.97 | 116 | $2.43 M |
| 10/16/2024 | $25.11 | $25.11 (0%) | $25.11 | $25.11 | 4 | $2.44 M |
| 10/15/2024 | $25.05 | $24.97 (-0.32%) | $25.05 | $24.97 | 162 | $2.44 M |
| 10/14/2024 | $25.03 | $25.03 (0%) | $25.03 | $25.03 | 184 | $2.45 M |
| 10/11/2024 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 18 | $2.45 M |
| 10/10/2024 | $24.29 | $24.25 (-0.16%) | $24.29 | $24.25 | 2,126 | $2.41 M |
| 10/09/2024 | $24.38 | $24.40 (0.08%) | $24.40 | $24.38 | 215 | $2.45 M |
| 10/08/2024 | $24.32 | $24.38 (0.25%) | $24.40 | $24.32 | 336 | $2.45 M |
| 10/07/2024 | $24.28 | $24.22 (-0.25%) | $24.28 | $24.22 | 165 | $2.44 M |
| 10/04/2024 | $24.33 | $24.40 (0.29%) | $24.40 | $24.33 | 374 | $2.45 M |
| 10/03/2024 | $24.08 | $24.02 (-0.25%) | $24.08 | $24.02 | 946 | $2.42 M |
| 10/02/2024 | $24.18 | $24.07 (-0.45%) | $24.27 | $24.07 | 552 | $2.42 M |
| 10/01/2024 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 124 | $2.46 M |
| 09/30/2024 | $24.63 | $24.55 (-0.32%) | $24.63 | $24.49 | 4,464 | $2.50 M |