Nasdaq - Delayed Quote
USD
CYBER HORNET S&P 500 (INDEX)
71.77
-1.33
(-1.82%)
At close: October 30 at 8:02:29 PM EDT
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
71.77
71.77
71.77
71.77
71.77
-
Oct 29, 2026
73.10
73.10
73.10
73.10
73.10
-
Oct 28, 2026
73.32
73.32
73.32
73.32
73.32
-
Oct 27, 2026
73.12
73.12
73.12
73.12
73.12
-
Oct 26, 2026
72.68
72.68
72.68
72.68
72.68
-
Oct 23, 2026
72.18
72.18
72.18
72.18
72.18
-
Oct 22, 2026
72.55
72.55
72.55
72.55
72.55
-
Oct 21, 2026
73.44
73.44
73.44
73.44
73.44
-
Oct 20, 2026
73.02
73.02
73.02
73.02
73.02
-
Oct 19, 2026
72.81
72.81
72.81
72.81
72.81
-
Oct 16, 2026
72.52
72.52
72.52
72.52
72.52
-
Oct 15, 2026
73.32
73.32
73.32
73.32
73.32
-
Oct 14, 2026
73.07
73.07
73.07
73.07
73.07
-
Oct 13, 2026
73.89
73.89
73.89
73.89
73.89
-
Oct 12, 2026
73.91
73.91
73.91
73.91
73.91
-
Oct 9, 2026
73.95
73.95
73.95
73.95
73.95
-
Oct 8, 2026
73.51
73.51
73.51
73.51
73.51
-
Oct 7, 2026
73.85
73.85
73.85
73.85
73.85
-
Oct 6, 2026
74.01
74.01
74.01
74.01
74.01
-
Oct 5, 2026
73.58
73.58
73.58
73.58
73.58
-
Oct 2, 2026
73.10
73.10
73.10
73.10
73.10
-
Oct 1, 2026
72.56
72.56
72.56
72.56
72.56
-
Sep 30, 2026
72.42
72.42
72.42
72.42
72.42
-
Sep 29, 2026
72.59
72.59
72.59
72.59
72.59
-
Sep 28, 2026
72.71
72.71
72.71
72.71
72.71
-
Sep 25, 2026
73.28
73.28
73.28
73.28
73.28
-
Sep 24, 2026
72.91
72.91
72.91
72.91
72.91
-
Sep 23, 2026
72.93
72.93
72.93
72.93
72.93
-
Sep 22, 2026
73.49
73.49
73.49
73.49
73.49
-
Sep 21, 2026
73.49
73.49
73.49
73.49
73.49
-
Sep 18, 2026
72.41
72.41
72.41
72.41
72.41
-
Sep 17, 2026
72.29
72.29
72.29
72.29
72.29
-
Sep 16, 2026
71.48
71.48
71.48
71.48
71.48
-
Sep 15, 2026
71.80
71.80
71.80
71.80
71.80
-
Sep 14, 2026
72.11
72.11
72.11
72.11
72.11
-
Sep 11, 2026
72.46
72.46
72.46
72.46
72.46
-
Sep 10, 2026
71.84
71.84
71.84
71.84
71.84
-
Sep 9, 2026
72.25
72.25
72.25
72.25
72.25
-
Sep 8, 2026
72.60
72.60
72.60
72.60
72.60
-
Sep 4, 2026
73.02
73.02
73.02
73.02
73.02
-
Sep 3, 2026
73.29
73.29
73.29
73.29
73.29
-
Sep 2, 2026
72.52
72.52
72.52
72.52
72.52
-
Sep 1, 2026
72.19
72.19
72.19
72.19
72.19
-
Aug 31, 2026
72.70
72.70
72.70
72.70
72.70
-
Aug 28, 2026
72.94
72.94
72.94
72.94
72.94
-
Aug 27, 2026
73.12
73.12
73.12
73.12
73.12
-
Aug 26, 2026
72.59
72.59
72.59
72.59
72.59
-
Aug 25, 2026
72.61
72.61
72.61
72.61
72.61
-
Aug 24, 2026
72.37
72.37
72.37
72.37
72.37
-
Aug 21, 2026
72.58
72.58
72.58
72.58
72.58
-
Aug 20, 2026
72.26
72.26
72.26
72.26
72.26
-
Aug 19, 2026
72.88
72.88
72.88
72.88
72.88
-
Aug 18, 2026
72.73
72.73
72.73
72.73
72.73
-
Aug 17, 2026
73.23
73.23
73.23
73.23
73.23
-
Aug 14, 2026
73.61
73.61
73.61
73.61
73.61
-
Aug 13, 2026
73.72
73.72
73.72
73.72
73.72
-
Aug 12, 2026
73.24
73.24
73.24
73.24
73.24
-
Aug 11, 2026
73.05
73.05
73.05
73.05
73.05
-
Aug 10, 2026
73.28
73.28
73.28
73.28
73.28
-
Aug 7, 2026
73.32
73.32
73.32
73.32
73.32
-
Aug 6, 2026
72.87
72.87
72.87
72.87
72.87
-
Aug 5, 2026
72.99
72.99
72.99
72.99
72.99
-
Aug 4, 2026
73.12
73.12
73.12
73.12
73.12
-
Aug 3, 2026
71.83
71.83
71.83
71.83
71.83
-
Jul 31, 2026
70.78
70.78
70.78
70.78
70.78
-
Jul 30, 2026
70.29
70.29
70.29
70.29
70.29
-
Jul 29, 2026
69.14
69.14
69.14
69.14
69.14
-
Jul 28, 2026
70.20
70.20
70.20
70.20
70.20
-
Jul 27, 2026
70.05
70.05
70.05
70.05
70.05
-
Jul 24, 2026
70.04
70.04
70.04
70.04
70.04
-
Jul 23, 2026
70.00
70.00
70.00
70.00
70.00
-
Jul 22, 2026
70.86
70.86
70.86
70.86
70.86
-
Jul 21, 2026
70.95
70.95
70.95
70.95
70.95
-
Jul 20, 2026
70.33
70.33
70.33
70.33
70.33
-
Jul 17, 2026
70.47
70.47
70.47
70.47
70.47
-
Jul 16, 2026
71.19
71.19
71.19
71.19
71.19
-
Jul 15, 2026
71.55
71.55
71.55
71.55
71.55
-
Jul 14, 2026
71.27
71.27
71.27
71.27
71.27
-
Jul 13, 2026
71.01
71.01
71.01
71.01
71.01
-
Jul 10, 2026
71.57
71.57
71.57
71.57
71.57
-
Jul 9, 2026
71.27
71.27
71.27
71.27
71.27
-
Jul 8, 2026
70.69
70.69
70.69
70.69
70.69
-
Jul 7, 2026
70.89
70.89
70.89
70.89
70.89
-
Jul 6, 2026
71.21
71.21
71.21
71.21
71.21
-
Jul 2, 2026
70.69
70.69
70.69
70.69
70.69
-
Jul 1, 2026
70.69
70.69
70.69
70.69
70.69
-
Jun 30, 2026
70.84
70.84
70.84
70.84
70.84
-
Jun 29, 2026
70.28
70.28
70.28
70.28
70.28
-
Jun 26, 2026
69.46
69.46
69.46
69.46
69.46
-
Jun 25, 2026
69.49
69.49
69.49
69.49
69.49
-
Jun 24, 2026
69.50
69.50
69.50
69.50
69.50
-
Jun 23, 2026
69.57
69.57
69.57
69.57
69.57
-
Jun 22, 2026
70.58
70.58
70.58
70.58
70.58
-
Jun 18, 2026
70.84
70.84
70.84
70.84
70.84
-
Jun 17, 2026
70.06
70.06
70.06
70.06
70.06
-
Jun 16, 2026
70.90
70.90
70.90
70.90
70.90
-
Jun 15, 2026
71.34
71.34
71.34
71.34
71.34
-
Jun 12, 2026
70.14
70.14
70.14
70.14
70.14
-
Jun 11, 2026
69.79
69.79
69.79
69.79
69.79
-
Jun 10, 2026
68.56
68.56
68.56
68.56
68.56
-
Jun 9, 2026
69.70
69.70
69.70
69.70
69.70
-
Jun 8, 2026
69.90
69.90
69.90
69.90
69.90
-
Jun 5, 2026
69.69
69.69
69.69
69.69
69.69
-
Jun 4, 2026
71.57
71.57
71.57
71.57
71.57
-
Jun 3, 2026
71.27
71.27
71.27
71.27
71.27
-
Jun 2, 2026
71.80
71.80
71.80
71.80
71.80
-
Jun 1, 2026
71.70
71.70
71.70
71.70
71.70
-
May 29, 2026
71.51
71.51
71.51
71.51
71.51
-
May 28, 2026
71.35
71.35
71.35
71.35
71.35
-
May 27, 2026
70.95
70.95
70.95
70.95
70.95
-
May 26, 2026
70.93
70.93
70.93
70.93
70.93
-
May 22, 2026
70.50
70.50
70.50
70.50
70.50
-
May 21, 2026
70.24
70.24
70.24
70.24
70.24
-
May 20, 2026
70.11
70.11
70.11
70.11
70.11
-
May 19, 2026
69.36
69.36
69.36
69.36
69.36
-
May 18, 2026
69.82
69.82
69.82
69.82
69.82
-
May 15, 2026
69.87
69.87
69.87
69.87
69.87
-
May 14, 2026
70.73
70.73
70.73
70.73
70.73
-
May 13, 2026
70.19
70.19
70.19
70.19
70.19
-
May 12, 2026
69.78
69.78
69.78
69.78
69.78
-
May 11, 2026
69.89
69.89
69.89
69.89
69.89
-
May 8, 2026
69.75
69.75
69.75
69.75
69.75
-
May 7, 2026
69.16
69.16
69.16
69.16
69.16
-
May 6, 2026
69.43
69.43
69.43
69.43
69.43
-
May 5, 2026
68.43
68.43
68.43
68.43
68.43
-
May 4, 2026
67.87
67.87
67.87
67.87
67.87
-
May 1, 2026
68.15
68.15
68.15
68.15
68.15
-
Apr 30, 2026
67.95
67.95
67.95
67.95
67.95
-
Apr 29, 2026
67.26
67.26
67.26
67.26
67.26
-
Apr 28, 2026
67.28
67.28
67.28
67.28
67.28
-
Apr 27, 2026
67.62
67.62
67.62
67.62
67.62
-
Apr 24, 2026
67.53
67.53
67.53
67.53
67.53
-
Apr 23, 2026
67.00
67.00
67.00
67.00
67.00
-
Apr 22, 2026
67.27
67.27
67.27
67.27
67.27
-
Apr 21, 2026
66.58
66.58
66.58
66.58
66.58
-
Apr 20, 2026
67.00
67.00
67.00
67.00
67.00
-
Apr 17, 2026
67.16
67.16
67.16
67.16
67.16
-
Apr 16, 2026
66.36
66.36
66.36
66.36
66.36
-
Apr 15, 2026
66.19
66.19
66.19
66.19
66.19
-
Apr 14, 2026
65.66
65.66
65.66
65.66
65.66
-
Apr 13, 2026
64.90
64.90
64.90
64.90
64.90
-
Apr 10, 2026
64.24
64.24
64.24
64.24
64.24
-
Apr 9, 2026
64.31
64.31
64.31
64.31
64.31
-
Apr 8, 2026
63.91
63.91
63.91
63.91
63.91
-
Apr 7, 2026
62.35
62.35
62.35
62.35
62.35
-
Apr 6, 2026
62.31
62.31
62.31
62.31
62.31
-
Apr 2, 2026
62.03
62.03
62.03
62.03
62.03
-
Apr 1, 2026
61.96
61.96
61.96
61.96
61.96
-
Mar 31, 2026
61.52
61.52
61.52
61.52
61.52
-
Mar 30, 2026
59.77
59.77
59.77
59.77
59.77
-
Mar 27, 2026
60.01
60.01
60.01
60.01
60.01
-
Mar 26, 2026
61.03
61.03
61.03
61.03
61.03
-
Mar 25, 2026
62.10
62.10
62.10
62.10
62.10
-
Mar 24, 2026
61.76
61.76
61.76
61.76
61.76
-
Mar 23, 2026
62.00
62.00
62.00
62.00
62.00
-
Mar 20, 2026
61.30
61.30
61.30
61.30
61.30
-
Mar 19, 2026
62.25
62.25
62.25
62.25
62.25
-
Mar 18, 2026
62.41
62.41
62.41
62.41
62.41
-
Mar 17, 2026
63.26
63.26
63.26
63.26
63.26
-
Mar 16, 2026
63.10
63.10
63.10
63.10
63.10
-
Mar 13, 2026
62.46
62.46
62.46
62.46
62.46
-
Mar 12, 2026
62.83
62.83
62.83
62.83
62.83
-
Mar 11, 2026
63.81
63.81
63.81
63.81
63.81
-
Mar 10, 2026
63.86
63.86
63.86
63.86
63.86
-
Mar 9, 2026
63.99
63.99
63.99
63.99
63.99
-
Mar 6, 2026
63.45
63.45
63.45
63.45
63.45
-
Mar 5, 2026
64.30
64.30
64.30
64.30
64.30
-
Mar 4, 2026
64.66
64.66
64.66
64.66
64.66
-
Mar 3, 2026
64.16
64.16
64.16
64.16
64.16
-
Mar 2, 2026
64.77
64.77
64.77
64.77
64.77
-
Feb 27, 2026
64.74
64.74
64.74
64.74
64.74
-
Feb 26, 2026
65.02
65.02
65.02
65.02
65.02
-
Feb 25, 2026
65.37
65.37
65.37
65.37
65.37
-
Feb 24, 2026
64.84
64.84
64.84
64.84
64.84
-
Feb 23, 2026
64.34
64.34
64.34
64.34
64.34
-
Feb 20, 2026
65.02
65.02
65.02
65.02
65.02
-
Feb 19, 2026
64.57
64.57
64.57
64.57
64.57
-
Feb 18, 2026
64.74
64.74
64.74
64.74
64.74
-
Feb 17, 2026
64.38
64.38
64.38
64.38
64.38
-
Feb 13, 2026
64.31
64.31
64.31
64.31
64.31
-
Feb 12, 2026
64.27
64.27
64.27
64.27
64.27
-
Feb 11, 2026
65.29
65.29
65.29
65.29
65.29
-
Feb 10, 2026
65.29
65.29
65.29
65.29
65.29
-
Feb 9, 2026
65.51
65.51
65.51
65.51
65.51
-
Feb 6, 2026
65.20
65.20
65.20
65.20
65.20
-
Feb 5, 2026
63.94
63.94
63.94
63.94
63.94
-
Feb 4, 2026
64.73
64.73
64.73
64.73
64.73
-
Feb 3, 2026
65.06
65.06
65.06
65.06
65.06
-
Feb 2, 2026
65.61
65.61
65.61
65.61
65.61
-
Jan 30, 2026
65.26
65.26
65.26
65.26
65.26
-
Jan 29, 2026
65.54
65.54
65.54
65.54
65.54
-
Jan 28, 2026
65.62
65.62
65.62
65.62
65.62
-
Jan 27, 2026
65.63
65.63
65.63
65.63
65.63
-
Jan 26, 2026
65.36
65.36
65.36
65.36
65.36
-
Jan 23, 2026
65.04
65.04
65.04
65.04
65.04
-
Jan 22, 2026
65.01
65.01
65.01
65.01
65.01
-
Jan 21, 2026
64.66
64.66
64.66
64.66
64.66
-
Jan 20, 2026
63.91
63.91
63.91
63.91
63.91
-
Jan 16, 2026
65.27
65.27
65.27
65.27
65.27
-
Jan 15, 2026
65.30
65.30
65.30
65.30
65.30
-
Jan 14, 2026
65.12
65.12
65.12
65.12
65.12
-
Jan 13, 2026
65.45
65.45
65.45
65.45
65.45
-
Jan 12, 2026
65.58
65.58
65.58
65.58
65.58
-
Jan 9, 2026
65.49
65.49
65.49
65.49
65.49
-
Jan 8, 2026
65.10
65.10
65.10
65.10
65.10
-
Jan 7, 2026
65.07
65.07
65.07
65.07
65.07
-
Jan 6, 2026
65.29
65.29
65.29
65.29
65.29
-
Jan 5, 2026
64.91
64.91
64.91
64.91
64.91
-
Jan 2, 2026
64.51
64.51
64.51
64.51
64.51
-
Dec 31, 2025
64.37
64.37
64.37
64.37
64.37
-
Dec 30, 2025
64.83
64.83
64.83
64.83
64.83
-
Dec 29, 2025
64.91
64.91
64.91
64.91
64.91
-
Dec 26, 2025
65.13
65.13
65.13
65.13
65.13
-
Dec 24, 2025
65.14
65.14
65.14
65.14
65.14
-
Dec 23, 2025
64.93
64.93
64.93
64.93
64.93
-
Dec 22, 2025
64.63
64.63
64.63
64.63
64.63
-
Dec 19, 2025
64.21
64.21
64.21
64.21
64.21
-
Dec 18, 2025
63.66
63.66
63.66
63.66
63.66
-
Dec 17, 2025
63.19
63.19
63.19
63.19
63.19
-
Dec 16, 2025
63.91
63.91
63.91
63.91
63.91
-
Dec 15, 2025
64.08
64.08
64.08
64.08
64.08
-
Dec 12, 2025
0.669
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
64.16
64.16
64.16
64.16
64.16
-
Dec 11, 2025
65.50
65.50
65.50
65.50
64.83
-
Dec 10, 2025
65.35
65.35
65.35
65.35
64.68
-
Dec 9, 2025
64.90
64.90
64.90
64.90
64.24
-
Dec 8, 2025
64.97
64.97
64.97
64.97
64.31
-
Dec 5, 2025
65.20
65.20
65.20
65.20
64.53
-
Dec 4, 2025
65.07
65.07
65.07
65.07
64.41
-
Dec 3, 2025
65.01
65.01
65.01
65.01
64.35
-
Dec 2, 2025
64.82
64.82
64.82
64.82
64.16
-
Dec 1, 2025
64.67
64.67
64.67
64.67
64.01
-
Nov 28, 2025
65.01
65.01
65.01
65.01
64.35
-
Nov 26, 2025
64.67
64.67
64.67
64.67
64.01
-
Nov 25, 2025
64.24
64.24
64.24
64.24
63.58
-
Nov 24, 2025
63.65
63.65
63.65
63.65
63.00
-
Nov 21, 2025
62.71
62.71
62.71
62.71
62.07
-
Nov 20, 2025
62.08
62.08
62.08
62.08
61.45
-
Nov 19, 2025
63.04
63.04
63.04
63.04
62.40
-
Nov 18, 2025
62.80
62.80
62.80
62.80
62.16
-
Nov 17, 2025
63.31
63.31
63.31
63.31
62.66
-
Nov 14, 2025
63.88
63.88
63.88
63.88
63.23
-
Nov 13, 2025
63.90
63.90
63.90
63.90
63.25
-
Nov 12, 2025
64.95
64.95
64.95
64.95
64.29
-
Nov 11, 2025
64.90
64.90
64.90
64.90
64.24
-
Nov 10, 2025
64.74
64.74
64.74
64.74
64.08
-
Nov 7, 2025
63.75
63.75
63.75
63.75
63.10
-
Nov 6, 2025
63.67
63.67
63.67
63.67
63.02
-
Nov 5, 2025
64.37
64.37
64.37
64.37
63.71
-
Nov 4, 2025
64.15
64.15
64.15
64.15
63.49
-
Nov 3, 2025
64.89
64.89
64.89
64.89
64.23
-
Oct 31, 2025
64.78
64.78
64.78
64.78
64.12
-
