CYBER HORNET S&P 500® and Bitcoin 75/25 Strategy ETF (ZZZ)

ZZZ
🏛️ 美国 →
30.24
最后更新: 2025-09-25
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-25 30.61 30.61 30.24 30.24 0.0M
2025-09-24 30.62 30.62 30.62 30.62 0.0M
2025-09-23 30.84 30.84 30.57 30.57 0.0M
2025-09-22 30.93 30.93 30.70 30.76 0.0M
2025-09-19 30.84 30.84 30.83 30.83 0.0M
2025-09-18 29.77 29.77 29.77 29.77 0.0M
2025-09-17 30.70 30.70 30.62 30.63 0.0M
2025-09-16 30.64 30.75 30.64 30.75 0.0M
2025-09-15 30.67 30.67 30.67 30.67 0.0M
2025-09-12 30.64 30.67 30.64 30.67 0.0M
2025-09-11 30.49 30.55 30.49 30.54 0.0M
2025-09-10 27.10 30.33 27.10 30.28 0.0M
2025-09-09 30.75 30.75 30.05 30.08 0.0M
2025-09-08 29.96 30.06 29.96 30.06 0.0M
2025-09-05 29.83 29.97 29.83 29.97 0.0M
2025-09-04 29.82 29.93 29.82 29.92 0.0M
2025-09-03 30.39 30.39 29.82 29.91 0.0M
2025-09-02 29.68 29.71 29.63 29.71 0.0M
2025-08-29 30.16 30.16 29.70 29.70 0.0M
2025-08-28 30.12 30.12 30.12 30.12 0.0M
2025-08-27 30.03 30.03 30.03 30.03 0.0M
2025-08-26 29.75 29.91 29.75 29.91 0.0M
2025-08-25 30.09 30.09 29.81 29.81 0.0M
2025-08-22 29.71 30.23 29.71 30.23 0.0M
2025-08-21 29.61 29.62 29.61 29.62 0.0M
2025-08-20 29.85 29.85 29.85 29.85 0.0M
2025-08-19 30.00 30.00 29.83 29.83 0.0M
2025-08-18 30.07 30.16 30.07 30.16 0.0M
2025-08-15 30.63 30.63 30.20 30.20 0.0M
2025-08-14 30.28 30.34 30.28 30.34 0.0M
2025-08-13 30.61 30.61 30.61 30.61 0.0M
2025-08-12 30.28 30.33 30.28 30.33 0.0M
2025-08-11 30.21 30.23 30.02 30.03 0.0M
2025-08-08 29.95 29.95 29.95 29.95 0.0M
2025-08-07 29.83 29.83 29.83 29.83 0.0M
2025-08-06 29.55 29.71 29.55 29.71 0.0M
2025-08-05 29.63 29.67 29.46 29.46 0.0M
2025-08-04 29.57 29.65 29.56 29.65 0.0M
2025-08-01 29.39 29.39 29.21 29.23 0.0M
2025-07-31 29.81 29.81 29.81 29.81 0.0M
2025-07-30 29.78 30.07 29.78 29.89 0.0M
2025-07-29 30.08 30.08 29.96 29.96 0.0M
2025-07-28 30.07 30.09 30.03 30.06 0.0M
2025-07-25 29.99 30.00 29.98 30.00 0.0M
2025-07-24 30.00 30.12 30.00 30.06 0.0M
2025-07-23 29.87 29.98 29.86 29.98 0.0M
2025-07-22 29.84 29.89 29.81 29.89 0.0M
2025-07-21 29.91 29.91 29.70 29.70 0.0M
2025-07-18 29.71 29.71 29.70 29.70 0.0M
2025-07-17 30.00 30.00 29.75 29.83 0.0M
2025-07-16 29.59 29.73 29.59 29.73 0.0M
2025-07-15 29.52 29.54 29.50 29.50 0.0M
2025-07-14 30.41 30.41 29.78 29.78 0.0M
2025-07-11 29.50 29.54 29.50 29.54 0.0M
2025-07-10 29.32 29.32 29.32 29.32 0.0M
2025-07-09 28.54 29.26 28.54 29.26 0.0M
2025-07-08 28.41 28.95 28.41 28.84 0.0M
2025-07-07 28.45 28.80 28.45 28.80 0.0M
2025-07-03 29.19 29.19 29.18 29.18 0.0M
2025-07-02 28.86 29.02 28.86 29.02 0.0M
2025-07-01 28.70 29.24 28.58 28.65 0.0M
2025-06-30 29.36 29.36 28.64 28.64 0.0M
2025-06-27 28.68 28.70 28.20 28.40 0.0M
2025-06-26 26.39 28.39 26.38 28.39 0.0M
2025-06-25 28.35 28.35 28.35 28.35 0.0M
2025-06-24 27.87 28.34 27.87 28.20 0.0M
2025-06-23 27.65 27.81 27.50 27.81 0.0M
2025-06-20 27.89 27.89 27.89 27.89 0.0M
2025-06-18 27.51 27.71 27.51 27.71 0.0M
2025-06-17 28.06 28.06 27.89 27.89 0.0M
2025-06-16 28.27 28.27 28.23 28.23 0.0M
2025-06-13 28.05 28.05 27.88 27.88 0.0M
2025-06-12 28.22 28.25 28.22 28.24 0.0M
2025-06-11 28.30 28.30 28.30 28.30 0.0M
2025-06-10 28.32 28.32 28.32 28.32 0.0M
2025-06-09 28.16 28.25 28.16 28.25 0.0M
2025-06-06 27.80 28.00 27.80 27.94 0.0M
2025-06-05 27.54 27.54 27.54 27.54 0.0M
2025-06-04 27.93 27.96 27.88 27.88 0.0M
2025-06-03 27.82 27.97 27.78 27.97 0.0M
2025-06-02 27.61 27.61 27.61 27.61 0.0M
2025-05-30 27.52 27.52 27.52 27.52 0.0M
2025-05-29 27.62 27.62 27.62 27.62 0.0M
2025-05-28 27.85 27.85 27.62 27.62 0.0M
2025-05-27 28.09 28.09 28.05 28.05 0.0M
2025-05-23 27.55 27.55 27.45 27.45 0.0M
2025-05-22 27.87 28.03 27.86 27.86 0.0M
2025-05-21 28.03 28.11 27.57 27.60 0.0M
2025-05-20 27.82 27.82 27.81 27.81 0.0M
2025-05-19 27.80 27.82 27.78 27.78 0.0M
2025-05-16 28.24 28.24 27.72 27.88 0.0M
2025-05-15 27.41 27.68 27.35 27.68 0.0M
2025-05-14 27.44 27.48 27.39 27.39 0.0M
2025-05-13 27.37 27.58 27.37 27.58 0.0M
2025-05-12 27.21 27.21 26.71 26.71 0.0M
2025-05-09 27.35 27.35 26.61 26.61 0.0M
2025-05-08 26.46 26.70 26.46 26.70 0.0M
2025-05-07 26.04 26.04 26.04 26.04 0.0M
2025-05-06 26.00 26.00 26.00 26.00 0.0M
2025-05-05 26.17 26.17 26.17 26.17 0.0M
2025-05-02 26.44 26.48 26.44 26.48 0.0M
2025-05-01 26.32 26.32 26.08 26.08 0.0M
2025-04-30 25.57 25.66 25.56 25.66 0.0M
2025-04-29 25.77 25.86 25.69 25.86 0.0M
2025-04-28 25.67 25.73 25.48 25.73 0.0M
2025-04-25 25.62 25.74 25.62 25.74 0.0M
2025-04-24 25.40 25.48 25.40 25.48 0.0M
2025-04-23 25.36 25.36 25.14 25.14 0.0M
2025-04-22 23.67 24.65 23.67 24.55 0.0M
2025-04-21 24.01 24.01 23.89 23.89 0.0M
2025-04-17 24.10 24.26 24.10 24.10 0.0M
2025-04-16 24.19 24.29 23.96 24.04 0.0M
2025-04-15 24.64 24.64 24.42 24.42 0.0M
2025-04-14 24.64 24.64 24.53 24.53 0.0M
2025-04-11 24.31 24.31 24.31 24.31 0.0M
2025-04-10 24.65 24.65 23.08 23.64 0.0M
2025-04-09 22.67 24.51 22.48 24.51 0.0M
2025-04-08 22.17 23.24 22.17 22.35 0.0M
2025-04-07 21.92 23.08 21.92 22.94 0.0M
2025-04-04 24.19 24.19 23.37 23.37 0.0M
2025-04-03 24.53 24.53 24.20 24.20 0.0M
2025-04-02 25.50 25.54 25.50 25.54 0.0M
2025-04-01 25.11 25.40 25.11 25.26 0.0M
2025-03-31 24.88 25.41 24.88 24.97 0.0M
2025-03-28 25.61 25.61 25.08 25.08 0.0M
2025-03-27 25.56 25.86 25.56 25.86 0.0M
2025-03-26 25.84 25.88 25.84 25.88 0.0M
2025-03-25 26.15 26.15 26.12 26.14 0.0M
2025-03-24 26.13 26.13 26.13 26.13 0.0M
2025-03-21 25.42 25.42 25.42 25.42 0.0M
2025-03-20 25.50 25.52 25.50 25.52 0.0M
2025-03-19 24.98 25.66 24.98 25.47 0.0M
2025-03-18 24.91 25.07 24.91 25.03 0.0M
2025-03-17 24.89 25.39 24.89 25.39 0.0M
2025-03-14 25.29 25.29 25.29 25.29 0.0M
2025-03-13 25.00 25.03 24.60 24.61 0.0M
2025-03-12 25.25 25.25 24.91 25.00 0.0M
2025-03-11 24.68 25.00 24.68 25.00 0.0M
2025-03-10 25.12 25.12 24.82 24.82 0.0M
2025-03-07 26.41 26.41 25.95 25.95 0.0M
2025-03-06 26.35 26.35 26.02 26.02 0.0M
2025-03-05 26.66 26.66 26.04 26.61 0.0M
2025-03-04 25.90 26.06 25.63 26.06 0.0M
2025-03-03 26.89 26.90 26.23 26.23 0.0M
2025-02-28 25.01 26.49 25.01 26.49 0.0M
2025-02-27 26.42 26.62 26.09 26.09 0.0M
2025-02-26 26.09 26.87 26.09 26.38 0.0M
2025-02-25 26.51 26.88 26.51 26.64 0.0M
2025-02-24 27.41 27.41 27.26 27.26 0.0M
2025-02-21 27.47 27.49 27.41 27.41 0.0M
2025-02-20 27.51 27.94 27.51 27.94 0.0M
2025-02-19 27.87 28.07 27.87 28.07 0.0M
2025-02-18 27.76 27.82 27.74 27.74 0.0M
2025-02-14 27.96 28.05 27.96 28.05 0.0M
2025-02-13 27.13 27.76 27.13 27.76 0.0M
2025-02-12 27.53 27.70 27.53 27.70 0.0M
2025-02-11 28.19 28.19 27.58 27.63 0.0M
2025-02-10 27.60 27.77 27.60 27.67 0.0M
2025-02-07 27.87 27.88 27.52 27.52 0.0M
2025-02-06 27.85 27.85 27.67 27.80 0.0M
2025-02-05 27.65 27.78 27.65 27.74 0.0M
2025-02-04 28.24 28.26 27.78 27.83 0.0M
2025-02-03 27.50 27.92 27.28 27.85 0.0M
2025-01-31 28.42 28.58 28.01 28.01 0.0M
2025-01-30 28.88 28.90 28.31 28.38 0.0M
2025-01-29 28.68 28.68 28.11 28.25 0.0M
2025-01-28 28.92 28.92 28.07 28.09 0.0M
2025-01-27 28.22 28.22 27.64 27.92 0.0M
2025-01-24 28.85 28.85 28.48 28.53 0.0M
2025-01-23 28.72 28.82 28.30 28.43 0.0M
2025-01-22 28.53 28.53 28.35 28.39 0.0M
2025-01-21 28.31 28.53 28.05 28.53 0.0M
2025-01-17 28.09 28.24 28.00 28.14 0.0M
2025-01-16 28.13 28.13 27.44 27.61 0.0M
2025-01-15 27.51 27.58 27.48 27.48 0.0M
2025-01-14 26.54 27.04 26.54 26.86 0.0M
2025-01-13 26.84 26.84 26.37 26.73 0.0M
2025-01-10 27.67 27.67 26.85 26.97 0.0M
2025-01-08 28.65 28.65 27.03 27.03 0.0M
2025-01-07 27.95 27.95 27.15 27.15 0.0M
2025-01-06 27.80 28.10 27.80 27.91 0.0M
2025-01-03 27.81 27.81 27.32 27.51 0.0M
2025-01-02 27.33 27.40 27.07 27.18 0.0M