NasdaqGM - Delayed Quote
USD
Cyber Hornet S&P 500And Xrp 75/25 Strategy ETF (XXX)
21.02
-0.49
(-2.30%)
At close: October 30 at 4:00:00 PM EDT
Trade XXX 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
20.99
21.04
20.86
21.02
21.02
8,300
Oct 29, 2026
21.66
21.66
21.50
21.53
21.53
500
Oct 28, 2026
21.55
21.77
21.55
21.77
21.77
3,300
Oct 27, 2026
21.62
21.62
21.62
21.62
21.62
200
Oct 26, 2026
21.40
21.44
21.40
21.44
21.44
700
Oct 23, 2026
21.39
21.39
21.36
21.36
21.36
200
Oct 22, 2026
21.49
21.49
21.43
21.43
21.43
200
Oct 21, 2026
21.96
21.96
21.96
21.96
21.96
700
Oct 20, 2026
21.58
21.63
21.58
21.63
21.63
200
Oct 19, 2026
21.47
21.49
21.47
21.49
21.49
100
Oct 16, 2026
21.74
21.74
21.43
21.43
21.43
400
Oct 15, 2026
21.78
21.78
21.78
21.78
21.78
500
Oct 14, 2026
21.72
21.72
21.64
21.64
21.64
500
Oct 13, 2026
21.95
22.00
21.95
22.00
22.00
200
Oct 12, 2026
22.16
22.16
21.96
21.98
21.98
300
Oct 9, 2026
22.12
22.12
21.98
21.98
21.98
200
Oct 8, 2026
22.05
22.05
21.92
21.92
21.92
200
Oct 7, 2026
22.15
22.15
22.15
22.15
22.15
100
Oct 6, 2026
22.51
22.51
22.49
22.49
22.49
300
Oct 5, 2026
22.26
22.37
22.26
22.37
22.37
600
Oct 2, 2026
22.38
22.38
22.16
22.16
22.16
300
Oct 1, 2026
21.96
22.14
21.96
22.14
22.14
200
Sep 30, 2026
22.24
22.28
22.08
22.08
22.08
400
Sep 29, 2026
22.28
22.28
22.11
22.11
22.11
100
Sep 28, 2026
22.19
22.19
22.12
22.12
22.12
200
Sep 25, 2026
22.43
22.55
22.43
22.55
22.55
100
Sep 24, 2026
22.29
22.29
22.29
22.29
22.29
200
Sep 23, 2026
22.10
22.10
22.10
22.10
22.10
200
Sep 22, 2026
22.63
22.66
22.63
22.66
22.66
200
Sep 21, 2026
22.34
22.34
22.34
22.34
22.34
400
Sep 18, 2026
21.71
21.71
21.71
21.71
21.71
400
Sep 17, 2026
21.19
21.31
21.19
21.24
21.24
800
Sep 16, 2026
20.96
21.07
20.85
21.07
21.07
2,100
Sep 15, 2026
21.59
21.59
21.15
21.15
21.15
200
Sep 14, 2026
21.55
21.87
21.55
21.87
21.87
300
Sep 11, 2026
21.65
21.66
21.51
21.51
21.51
600
Sep 10, 2026
21.33
21.36
21.33
21.36
21.36
300
Sep 9, 2026
21.75
21.81
21.67
21.67
21.67
2,000
Sep 8, 2026
21.79
21.79
21.79
21.79
21.79
200
Sep 4, 2026
21.79
21.83
21.79
21.83
21.83
200
Sep 3, 2026
21.83
22.26
21.70
22.18
22.18
700
Sep 2, 2026
21.46
21.52
21.42
21.48
21.48
1,500
Sep 1, 2026
21.46
21.46
21.46
21.46
21.46
300
Aug 31, 2026
21.54
21.70
21.53
21.70
21.70
1,700
Aug 28, 2026
21.97
21.97
21.68
21.73
21.73
4,000
Aug 27, 2026
21.98
22.04
21.98
22.04
22.04
1,300
Aug 26, 2026
21.67
21.67
21.57
21.62
21.62
1,000
Aug 25, 2026
21.89
21.99
21.89
21.99
21.99
1,200
Aug 24, 2026
22.05
22.05
21.99
21.99
21.99
300
Aug 21, 2026
21.59
21.59
21.49
21.49
21.49
500
Aug 20, 2026
20.81
21.01
20.77
20.77
20.77
3,900
Aug 19, 2026
19.88
20.15
19.88
20.15
20.15
1,600
Aug 18, 2026
19.76
19.86
19.74
19.78
19.78
2,800
Aug 17, 2026
19.85
19.85
19.84
19.84
19.84
200
Aug 14, 2026
19.90
19.90
19.90
19.90
19.90
1,600
Aug 13, 2026
20.00
20.04
20.00
20.04
20.04
1,100
Aug 12, 2026
20.07
20.07
19.89
19.89
19.89
3,300
Aug 11, 2026
19.95
19.95
19.95
19.95
19.95
100
Aug 10, 2026
20.09
20.09
20.01
20.01
20.01
2,000
Aug 7, 2026
20.04
20.04
20.04
20.04
20.04
100
Aug 6, 2026
20.18
20.18
20.00
20.10
20.10
3,300
Aug 5, 2026
20.24
20.24
20.20
20.20
20.20
2,000
Aug 4, 2026
20.10
20.30
20.10
20.26
20.26
5,000
Aug 3, 2026
19.79
20.02
19.79
19.98
19.98
4,600
Jul 31, 2026
19.71
19.71
19.71
19.71
19.71
200
Jul 30, 2026
19.68
19.68
19.67
19.67
19.67
5,000
Jul 29, 2026
19.42
19.42
19.42
19.42
19.42
100
Jul 28, 2026
19.62
19.62
19.62
19.62
19.62
100
Jul 27, 2026
19.69
19.69
19.69
19.69
19.69
100
Jul 24, 2026
19.69
19.69
19.69
19.69
19.69
100
Jul 23, 2026
19.82
19.82
19.73
19.76
19.76
200
Jul 22, 2026
20.20
20.20
20.11
20.11
20.11
200
Jul 21, 2026
20.15
20.21
20.15
20.21
20.21
100
Jul 20, 2026
19.86
19.90
19.86
19.90
19.90
100
Jul 17, 2026
19.79
19.85
19.79
19.85
19.85
600
Jul 16, 2026
20.00
20.00
20.00
20.00
20.00
100
Jul 15, 2026
20.12
20.12
20.12
20.12
20.12
100
Jul 14, 2026
20.11
20.11
20.11
20.11
20.11
100
Jul 13, 2026
19.96
19.96
19.85
19.85
19.85
400
Jul 10, 2026
20.15
20.15
20.15
20.15
20.15
500
Jul 9, 2026
20.03
20.03
20.03
20.03
20.03
100
Jul 8, 2026
19.89
19.89
19.89
19.89
19.89
100
Jul 7, 2026
20.06
20.07
20.01
20.07
20.07
300
Jul 6, 2026
20.21
20.21
20.21
20.21
20.21
200
Jul 2, 2026
19.85
19.85
19.85
19.85
19.85
100
Jul 1, 2026
19.73
19.73
19.73
19.73
19.73
100
Jun 30, 2026
19.61
19.72
19.61
19.72
19.72
100
Jun 29, 2026
19.72
19.72
19.72
19.72
19.72
100
Jun 26, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
19.44
19.44
19.44
19.44
19.44
100
Jun 25, 2026
19.33
19.33
19.33
19.33
19.32
100
Jun 24, 2026
19.46
19.46
19.46
19.46
19.45
100
Jun 23, 2026
19.69
19.69
19.69
19.69
19.68
100
Jun 22, 2026
20.23
20.23
20.03
20.03
20.02
300
Jun 18, 2026
20.15
20.16
20.15
20.16
20.15
100
Jun 17, 2026
20.37
20.37
20.13
20.13
20.12
200
Jun 16, 2026
20.63
20.63
20.47
20.47
20.46
2,400
Jun 15, 2026
20.64
20.91
20.64
20.76
20.75
1,900
Jun 12, 2026
19.81
20.04
19.78
19.93
19.92
1,800
Jun 11, 2026
19.60
19.91
19.60
19.91
19.90
200
Jun 10, 2026
19.50
19.54
19.44
19.46
19.45
13,500
Jun 9, 2026
19.87
19.87
19.87
19.87
19.86
100
Jun 8, 2026
20.07
20.07
20.07
20.07
20.06
100
Jun 5, 2026
19.72
19.72
19.72
19.72
19.71
200
Jun 4, 2026
20.38
20.38
20.38
20.38
20.37
100
Jun 3, 2026
20.43
20.43
20.43
20.43
20.42
100
Jun 2, 2026
20.62
20.62
20.62
20.62
20.61
200
Jun 1, 2026
20.87
20.87
20.87
20.87
20.86
100
May 29, 2026
20.91
20.91
20.91
20.91
20.90
200
May 28, 2026
20.86
20.86
20.86
20.86
20.85
200
May 27, 2026
20.82
20.82
20.82
20.82
20.81
100
May 26, 2026
20.83
20.83
20.83
20.83
20.82
100
May 22, 2026
20.81
20.81
20.76
20.76
20.75
1,100
May 21, 2026
20.86
20.86
20.86
20.86
20.85
100
May 20, 2026
20.76
20.76
20.76
20.76
20.75
100
May 19, 2026
20.58
20.58
20.58
20.58
20.57
100
May 18, 2026
20.76
20.76
20.76
20.76
20.75
100
May 15, 2026
21.88
21.88
20.98
20.98
20.97
200
May 14, 2026
21.46
21.46
21.46
21.46
21.45
600
May 13, 2026
20.94
21.02
20.94
20.97
20.96
3,100
May 12, 2026
20.99
20.99
20.99
20.99
20.98
100
May 11, 2026
21.15
21.15
21.14
21.14
21.13
300
May 8, 2026
20.75
20.95
20.75
20.91
20.90
4,300
May 7, 2026
20.65
20.65
20.65
20.65
20.64
100
May 6, 2026
20.83
20.83
20.83
20.83
20.82
100
May 5, 2026
20.54
20.55
20.52
20.55
20.54
5,000
May 4, 2026
20.39
20.39
20.37
20.37
20.36
1,200
May 1, 2026
20.45
20.45
20.43
20.43
20.42
300
Apr 30, 2026
20.31
20.31
20.31
20.31
20.30
200
Apr 29, 2026
20.07
20.07
20.07
20.07
20.06
100
Apr 28, 2026
20.17
20.17
20.17
20.17
20.16
100
Apr 27, 2026
20.28
20.28
20.28
20.28
20.27
200
Apr 24, 2026
20.39
20.39
20.39
20.39
20.38
1,300
Apr 23, 2026
20.26
20.26
20.26
20.26
20.25
100
Apr 22, 2026
20.34
20.34
20.34
20.34
20.33
100
Apr 21, 2026
20.10
20.10
20.10
20.10
20.09
100
Apr 20, 2026
20.23
20.25
20.23
20.25
20.24
1,300
Apr 17, 2026
20.42
20.47
20.42
20.47
20.46
300
Apr 16, 2026
20.23
20.23
20.23
20.23
20.22
100
Apr 15, 2026
19.98
19.98
19.98
19.98
19.97
100
Apr 14, 2026
19.71
19.71
19.71
19.71
19.70
100
Apr 13, 2026
19.51
19.51
19.51
19.51
19.50
100
Apr 10, 2026
19.41
19.41
19.41
19.41
19.40
100
Apr 9, 2026
19.38
19.38
19.38
19.38
19.37
100
Apr 8, 2026
19.25
19.25
19.25
19.25
19.25
100
Apr 7, 2026
18.75
18.75
18.75
18.75
18.75
100
Apr 6, 2026
18.87
18.87
18.87
18.87
18.87
100
Apr 2, 2026
18.71
18.71
18.71
18.71
18.71
100
Apr 1, 2026
18.80
18.80
18.80
18.80
18.80
100
Mar 31, 2026
18.69
18.69
18.69
18.69
18.69
-
Mar 30, 2026
18.41
18.41
18.22
18.22
18.22
1,000
Mar 27, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
18.31
18.31
18.31
18.31
18.31
100
Mar 26, 2026
18.62
18.62
18.62
18.62
18.60
200
Mar 25, 2026
19.06
19.06
19.06
19.06
19.04
100
Mar 24, 2026
18.89
18.89
18.89
18.89
18.87
100
Mar 23, 2026
19.09
19.09
19.09
19.09
19.07
100
Mar 20, 2026
18.97
18.97
18.97
18.97
18.95
100
Mar 19, 2026
19.21
19.21
19.21
19.21
19.19
100
Mar 18, 2026
19.27
19.27
19.27
19.27
19.25
200
Mar 17, 2026
19.74
19.74
19.71
19.71
19.69
1,100
Mar 16, 2026
19.65
19.65
19.65
19.65
19.63
100
Mar 13, 2026
19.16
19.16
19.13
19.13
19.11
400
Mar 12, 2026
19.23
19.27
19.16
19.16
19.14
1,100
Mar 11, 2026
19.34
19.34
19.34
19.34
19.32
100
Mar 10, 2026
19.62
19.66
19.42
19.42
19.40
1,200
Mar 9, 2026
19.33
19.46
19.33
19.46
19.44
300
Mar 6, 2026
19.36
19.36
19.29
19.29
19.27
100
Mar 5, 2026
19.65
19.65
19.65
19.65
19.63
100
Mar 4, 2026
19.54
19.86
19.54
19.86
19.84
200
Mar 3, 2026
19.48
19.52
19.43
19.43
19.41
500
Mar 2, 2026
19.46
19.71
19.46
19.71
19.69
100
Feb 27, 2026
19.53
19.56
19.53
19.56
19.54
100
Feb 26, 2026
19.76
19.76
19.76
19.76
19.74
100
Feb 25, 2026
20.09
20.09
20.09
20.09
20.07
100
Feb 24, 2026
19.63
19.63
19.63
19.63
19.61
100
Feb 23, 2026
19.50
19.50
19.50
19.50
19.48
100
Feb 20, 2026
19.83
19.83
19.83
19.83
19.81
100
Feb 19, 2026
19.72
19.72
19.72
19.72
19.70
100
Feb 18, 2026
19.82
19.82
19.82
19.82
19.80
200
Feb 17, 2026
19.97
19.97
19.89
19.89
19.87
200
Feb 13, 2026
19.66
19.66
19.66
19.66
19.64
100
Feb 12, 2026
19.48
19.48
19.48
19.48
19.46
100
Feb 11, 2026
19.80
19.80
19.80
19.80
19.78
100
Feb 10, 2026
19.85
19.85
19.85
19.85
19.83
100
Feb 9, 2026
20.10
20.10
20.10
20.10
20.08
100
Feb 6, 2026
19.96
19.96
19.96
19.96
19.94
100
Feb 5, 2026
18.92
20.13
18.92
20.13
20.11
100
Feb 4, 2026
20.15
20.15
20.13
20.13
20.11
200
Feb 3, 2026
20.46
20.46
20.39
20.39
20.37
200
Feb 2, 2026
20.67
20.93
20.67
20.93
20.91
200
Jan 30, 2026
20.97
20.97
20.93
20.93
20.91
500
