NasdaqGM - Delayed Quote
USD
Cyber Hornet S&P 500And Ethereum 75/25 Strategy ETF (EEE)
21.92
-0.50
(-2.23%)
At close: October 30 at 4:00:00 PM EDT
Trade EEE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.89
21.92
21.89
21.92
21.92
200
Oct 29, 2026
22.42
22.44
22.42
22.44
22.44
200
Oct 28, 2026
22.59
22.59
22.59
22.59
22.59
100
Oct 27, 2026
22.48
22.51
22.46
22.51
22.51
400
Oct 26, 2026
22.34
22.34
22.32
22.32
22.32
200
Oct 23, 2026
22.43
22.43
22.34
22.36
22.36
400
Oct 22, 2026
22.44
22.44
22.44
22.44
22.44
100
Oct 21, 2026
22.92
22.92
22.92
22.92
22.92
100
Oct 20, 2026
22.68
22.68
22.68
22.68
22.68
100
Oct 19, 2026
22.56
22.56
22.56
22.56
22.56
100
Oct 16, 2026
22.52
22.52
22.52
22.52
22.52
100
Oct 15, 2026
22.79
22.79
22.79
22.79
22.79
100
Oct 14, 2026
22.67
22.67
22.67
22.67
22.67
100
Oct 13, 2026
22.96
23.02
22.96
23.02
23.02
2,200
Oct 12, 2026
23.09
23.09
22.97
23.05
23.05
600
Oct 9, 2026
22.98
22.98
22.98
22.98
22.98
900
Oct 8, 2026
22.82
22.90
22.70
22.86
22.86
4,200
Oct 7, 2026
23.18
23.18
23.15
23.15
23.15
500
Oct 6, 2026
23.55
23.55
23.48
23.48
23.48
1,800
Oct 5, 2026
23.40
23.40
23.40
23.40
23.40
1,100
Oct 2, 2026
23.30
23.30
23.15
23.15
23.15
100
Oct 1, 2026
23.08
23.11
23.08
23.11
23.11
1,200
Sep 30, 2026
23.32
23.32
23.08
23.08
23.08
3,900
Sep 29, 2026
23.13
23.13
22.98
23.09
23.09
400
Sep 28, 2026
23.17
23.17
23.17
23.17
23.17
1,400
Sep 25, 2026
23.27
23.27
23.27
23.27
23.27
100
Sep 24, 2026
23.07
23.22
23.07
23.19
23.19
2,400
Sep 23, 2026
23.04
23.19
23.04
23.10
23.10
500
Sep 22, 2026
23.49
23.54
23.44
23.48
23.48
3,400
Sep 21, 2026
23.51
23.51
23.51
23.51
23.51
100
Sep 18, 2026
22.77
22.95
22.71
22.95
22.95
6,100
Sep 17, 2026
22.49
22.49
22.49
22.49
22.49
300
Sep 16, 2026
22.21
22.21
22.19
22.19
22.19
200
Sep 15, 2026
22.25
22.25
22.25
22.25
22.25
100
Sep 14, 2026
22.65
22.65
22.65
22.65
22.65
100
Sep 11, 2026
22.73
22.73
22.73
22.73
22.73
100
Sep 10, 2026
22.39
22.39
22.39
22.39
22.39
100
Sep 9, 2026
22.52
22.52
22.52
22.52
22.52
500
Sep 8, 2026
22.60
22.60
22.60
22.60
22.60
100
Sep 4, 2026
22.62
22.65
22.62
22.65
22.65
100
Sep 3, 2026
22.87
22.87
22.87
22.87
22.87
200
Sep 2, 2026
22.39
22.39
22.38
22.38
22.38
100
Sep 1, 2026
22.43
22.43
22.33
22.37
22.37
1,100
Aug 31, 2026
22.57
22.69
22.52
22.65
22.65
2,800
Aug 28, 2026
23.53
23.53
22.58
22.58
22.58
2,400
Aug 27, 2026
22.80
22.80
22.76
22.76
22.76
400
Aug 26, 2026
22.57
22.57
22.57
22.57
22.57
100
Aug 25, 2026
22.61
22.65
22.50
22.55
22.55
1,600
Aug 24, 2026
22.55
22.55
22.50
22.53
22.53
500
Aug 21, 2026
22.41
22.44
22.39
22.40
22.40
1,800
Aug 20, 2026
22.08
22.08
22.08
22.08
22.08
100
Aug 19, 2026
21.63
21.63
21.54
21.60
21.60
2,200
Aug 18, 2026
21.13
21.13
21.00
21.03
21.03
6,800
Aug 17, 2026
21.23
21.50
21.13
21.13
21.13
8,800
Aug 14, 2026
21.08
21.08
21.08
21.08
21.08
100
Aug 13, 2026
21.07
21.19
21.07
21.15
21.15
1,200
Aug 12, 2026
21.26
21.26
21.02
21.02
21.02
3,500
Aug 11, 2026
20.99
20.99
20.99
20.99
20.99
100
Aug 10, 2026
21.08
21.16
21.00
21.00
21.00
2,000
Aug 7, 2026
21.23
21.23
21.07
21.15
21.15
2,600
Aug 6, 2026
21.06
21.12
20.93
21.06
21.06
1,500
Aug 5, 2026
21.05
21.07
20.95
21.07
21.07
1,700
Aug 4, 2026
20.96
21.03
20.92
20.96
20.96
5,800
Aug 3, 2026
20.66
20.66
20.66
20.66
20.66
1,000
Jul 31, 2026
20.45
20.45
20.45
20.45
20.45
500
Jul 30, 2026
20.52
20.52
20.51
20.51
20.51
200
Jul 29, 2026
20.20
20.20
20.20
20.20
20.20
100
Jul 28, 2026
20.53
20.53
20.53
20.53
20.53
100
Jul 27, 2026
20.66
20.66
20.56
20.56
20.56
2,400
Jul 24, 2026
20.32
20.32
20.32
20.32
20.32
100
Jul 23, 2026
20.34
20.34
20.34
20.34
20.34
100
Jul 22, 2026
20.68
20.68
20.68
20.68
20.68
100
Jul 21, 2026
20.72
20.72
20.69
20.69
20.69
500
Jul 20, 2026
20.49
20.49
20.49
20.49
20.49
100
Jul 17, 2026
20.38
20.38
20.38
20.38
20.38
100
Jul 16, 2026
20.60
20.60
20.60
20.60
20.60
100
Jul 15, 2026
20.82
20.82
20.82
20.82
20.82
100
Jul 14, 2026
20.64
20.64
20.64
20.64
20.64
100
Jul 13, 2026
20.29
20.29
20.29
20.29
20.29
100
Jul 10, 2026
20.48
20.48
20.48
20.48
20.48
100
Jul 9, 2026
20.21
20.26
20.21
20.26
20.26
100
Jul 8, 2026
20.12
20.12
20.12
20.12
20.12
100
Jul 7, 2026
20.30
20.30
20.30
20.30
20.30
100
Jul 6, 2026
20.41
20.41
20.38
20.38
20.38
200
Jul 2, 2026
20.02
20.02
20.02
20.02
20.02
100
Jul 1, 2026
19.77
19.77
19.77
19.77
19.77
100
Jun 30, 2026
19.67
19.67
19.67
19.67
19.67
100
Jun 29, 2026
19.69
19.69
19.69
19.69
19.69
100
Jun 26, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
19.41
19.41
19.41
19.41
19.41
100
Jun 25, 2026
19.33
19.33
19.33
19.33
19.32
100
Jun 24, 2026
19.40
19.40
19.40
19.40
19.39
100
Jun 23, 2026
19.66
19.68
19.66
19.68
19.67
100
Jun 22, 2026
20.09
20.09
20.07
20.07
20.06
100
Jun 18, 2026
20.12
20.12
20.07
20.07
20.06
100
Jun 17, 2026
19.96
19.96
19.96
19.96
19.95
100
Jun 16, 2026
20.33
20.33
20.33
20.33
20.32
100
Jun 15, 2026
20.47
20.47
20.47
20.47
20.46
100
Jun 12, 2026
19.78
19.78
19.78
19.78
19.77
100
Jun 11, 2026
19.45
19.76
19.45
19.76
19.75
700
Jun 10, 2026
19.67
19.67
19.41
19.45
19.44
4,700
Jun 9, 2026
19.70
19.70
19.70
19.70
19.69
100
Jun 8, 2026
19.84
19.84
19.84
19.84
19.83
100
Jun 5, 2026
19.52
19.52
19.52
19.52
19.51
100
Jun 4, 2026
20.35
20.35
20.35
20.35
20.34
100
Jun 3, 2026
20.35
20.35
20.35
20.35
20.34
100
Jun 2, 2026
20.70
20.70
20.70
20.70
20.69
100
Jun 1, 2026
20.76
20.89
20.76
20.89
20.88
400
May 29, 2026
20.89
20.89
20.89
20.89
20.88
100
May 28, 2026
20.84
20.84
20.84
20.84
20.83
300
May 27, 2026
20.84
20.84
20.84
20.84
20.83
100
May 26, 2026
20.87
20.87
20.87
20.87
20.86
100
May 22, 2026
20.91
20.91
20.76
20.76
20.75
100
May 21, 2026
20.87
20.87
20.87
20.87
20.86
100
May 20, 2026
20.84
20.84
20.84
20.84
20.83
100
May 19, 2026
20.61
20.61
20.61
20.61
20.60
100
May 18, 2026
20.73
20.73
20.73
20.73
20.72
100
May 15, 2026
20.98
20.98
20.98
20.98
20.97
100
May 14, 2026
21.19
21.33
21.19
21.33
21.32
100
May 13, 2026
21.12
21.12
21.12
21.12
21.11
200
May 12, 2026
21.09
21.09
21.09
21.09
21.08
100
May 11, 2026
21.27
21.29
21.23
21.23
21.22
1,000
May 8, 2026
21.11
21.11
21.11
21.11
21.10
100
May 7, 2026
20.96
20.96
20.96
20.96
20.95
100
May 6, 2026
21.15
21.15
21.15
21.15
21.14
100
May 5, 2026
21.04
21.04
20.97
20.97
20.96
5,000
May 4, 2026
20.81
20.81
20.81
20.81
20.80
100
May 1, 2026
20.77
20.77
20.77
20.77
20.76
100
Apr 30, 2026
20.48
20.63
20.48
20.63
20.62
500
Apr 29, 2026
20.39
20.39
20.39
20.39
20.38
100
Apr 28, 2026
20.54
20.54
20.54
20.54
20.53
100
Apr 27, 2026
20.57
20.57
20.57
20.57
20.56
100
Apr 24, 2026
20.61
20.61
20.61
20.61
20.60
100
Apr 23, 2026
20.48
20.48
20.48
20.48
20.47
100
Apr 22, 2026
20.74
20.74
20.74
20.74
20.73
100
Apr 21, 2026
20.35
20.35
20.35
20.35
20.34
100
Apr 20, 2026
20.52
20.52
20.52
20.52
20.51
100
Apr 17, 2026
20.78
20.81
20.78
20.78
20.77
200
Apr 16, 2026
20.45
20.45
20.45
20.45
20.44
100
Apr 15, 2026
20.45
20.45
20.45
20.45
20.44
100
Apr 14, 2026
20.18
20.18
20.18
20.18
20.17
100
Apr 13, 2026
19.89
19.89
19.89
19.89
19.88
100
Apr 10, 2026
19.72
19.72
19.72
19.72
19.71
100
Apr 9, 2026
19.66
19.66
19.66
19.66
19.65
100
Apr 8, 2026
19.54
19.54
19.54
19.54
19.53
100
Apr 7, 2026
18.93
18.93
18.93
18.93
18.93
-
Apr 6, 2026
19.03
19.03
19.03
19.03
19.03
100
Apr 2, 2026
18.80
18.80
18.80
18.80
18.80
100
Apr 1, 2026
19.01
19.04
18.92
18.92
18.92
4,200
Mar 31, 2026
18.75
18.75
18.75
18.75
18.75
100
Mar 30, 2026
18.39
18.39
18.19
18.19
18.19
4,200
Mar 27, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
18.18
18.18
18.18
18.18
18.18
-
Mar 26, 2026
18.62
18.62
18.55
18.55
18.53
200
Mar 25, 2026
19.02
19.02
19.02
19.02
19.00
100
Mar 24, 2026
18.83
18.83
18.83
18.83
18.81
100
Mar 23, 2026
18.98
18.98
18.98
18.98
18.96
-
Mar 20, 2026
18.76
18.76
18.76
18.76
18.74
-
Mar 19, 2026
19.01
19.01
19.01
19.01
18.99
-
Mar 18, 2026
19.15
19.15
19.15
19.15
19.13
-
Mar 17, 2026
19.60
19.60
19.60
19.60
19.58
100
Mar 16, 2026
19.59
19.59
19.59
19.59
19.57
100
Mar 13, 2026
18.99
18.99
18.99
18.99
18.97
-
Mar 12, 2026
19.17
19.17
19.02
19.02
19.00
600
Mar 11, 2026
19.26
19.26
19.26
19.26
19.24
-
Mar 10, 2026
19.36
19.37
19.20
19.20
19.18
600
Mar 9, 2026
19.04
19.27
19.04
19.27
19.25
200
Mar 6, 2026
19.04
19.04
19.04
19.04
19.02
100
Mar 5, 2026
19.45
19.45
19.45
19.45
19.43
100
Mar 4, 2026
19.33
19.33
19.33
19.33
19.31
100
Mar 3, 2026
19.28
19.28
19.20
19.20
19.18
500
Mar 2, 2026
19.47
19.47
19.47
19.47
19.45
-
Feb 27, 2026
19.23
19.23
19.23
19.23
19.21
100
Feb 26, 2026
19.50
19.50
19.50
19.50
19.48
-
Feb 25, 2026
19.69
19.69
19.69
19.69
19.67
-
Feb 24, 2026
19.14
19.14
19.14
19.14
19.12
-
Feb 23, 2026
19.03
19.03
19.03
19.03
19.01
100
Feb 20, 2026
19.37
19.37
19.37
19.37
19.35
-
Feb 19, 2026
19.35
19.35
19.34
19.34
19.32
100
Feb 18, 2026
19.30
19.30
19.30
19.30
19.28
100
Feb 17, 2026
19.31
19.31
19.31
19.31
19.29
100
Feb 13, 2026
19.39
19.39
19.39
19.39
19.37
100
Feb 12, 2026
19.14
19.14
19.14
19.14
19.12
-
Feb 11, 2026
19.46
19.46
19.46
19.46
19.44
100
Feb 10, 2026
19.57
19.57
19.57
19.57
19.55
100
Feb 9, 2026
19.85
19.85
19.85
19.85
19.83
100
Feb 6, 2026
19.71
19.71
19.71
19.71
19.69
100
Feb 5, 2026
18.96
19.73
18.96
19.73
19.71
100
Feb 4, 2026
19.77
19.77
19.73
19.73
19.71
200
Feb 3, 2026
20.01
20.93
20.01
20.93
20.91
100
Feb 2, 2026
20.33
20.93
20.33
20.93
20.91
400
Jan 30, 2026
20.98
20.98
20.93
20.93
20.91
400
