Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (BBB)
NASDAQ: BBB · Real-Time Price · USD
30.35
+0.11 (0.35%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.35% | 330 |
| Sep 25, 2025 | 30.61 | 30.61 | 30.24 | 30.24 | 30.24 | -1.23% | 2,242 |
| Sep 24, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.17% | 232 |
| Sep 23, 2025 | 30.84 | 30.84 | 30.57 | 30.57 | 30.57 | -0.61% | 438 |
| Sep 22, 2025 | 30.93 | 30.93 | 30.70 | 30.76 | 30.76 | -0.23% | 1,184 |
| Sep 19, 2025 | 30.84 | 30.84 | 30.83 | 30.83 | 30.83 | 3.55% | 1,335 |
| Sep 18, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -2.79% | 1,297 |
| Sep 17, 2025 | 30.70 | 30.70 | 30.62 | 30.63 | 30.63 | -0.41% | 2,240 |
| Sep 16, 2025 | 30.64 | 30.75 | 30.64 | 30.75 | 30.75 | 0.27% | 1,490 |
| Sep 15, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.02% | 339 |
| Sep 12, 2025 | 30.64 | 30.67 | 30.64 | 30.67 | 30.67 | 0.44% | 321 |
| Sep 11, 2025 | 30.49 | 30.55 | 30.49 | 30.54 | 30.54 | 0.87% | 3,206 |
| Sep 10, 2025 | 27.10 | 30.33 | 27.10 | 30.28 | 30.28 | 0.64% | 1,496 |
| Sep 9, 2025 | 30.75 | 30.75 | 30.05 | 30.08 | 30.08 | 0.09% | 933 |
| Sep 8, 2025 | 29.96 | 30.06 | 29.96 | 30.06 | 30.06 | 0.30% | 452 |
| Sep 5, 2025 | 29.83 | 29.97 | 29.83 | 29.97 | 29.97 | 0.14% | 408 |
| Sep 4, 2025 | 29.82 | 29.93 | 29.82 | 29.92 | 29.92 | 0.05% | 4,299 |
| Sep 3, 2025 | 30.39 | 30.39 | 29.82 | 29.91 | 29.91 | 0.66% | 1,170 |
| Sep 2, 2025 | 29.68 | 29.71 | 29.63 | 29.71 | 29.71 | 0.02% | 610 |
| Aug 29, 2025 | 30.16 | 30.16 | 29.70 | 29.70 | 29.70 | -1.36% | 427 |
| Aug 28, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.27% | 53 |
| Aug 27, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.41% | 239 |
| Aug 26, 2025 | 29.75 | 29.91 | 29.75 | 29.91 | 29.91 | 0.34% | 257 |
| Aug 25, 2025 | 30.09 | 30.09 | 29.81 | 29.81 | 29.81 | -1.41% | 814 |
| Aug 22, 2025 | 29.71 | 30.23 | 29.71 | 30.23 | 30.23 | 2.06% | 1,229 |
| Aug 21, 2025 | 29.61 | 29.62 | 29.61 | 29.62 | 29.62 | -0.77% | 474 |
| Aug 20, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.09% | 165 |
| Aug 19, 2025 | 30.00 | 30.00 | 29.83 | 29.83 | 29.83 | -1.11% | 590 |
| Aug 18, 2025 | 30.07 | 30.16 | 30.07 | 30.16 | 30.16 | -0.14% | 1,252 |
| Aug 15, 2025 | 30.63 | 30.63 | 30.20 | 30.20 | 30.20 | -0.45% | 1,151 |
| Aug 14, 2025 | 30.28 | 30.34 | 30.28 | 30.34 | 30.34 | -0.89% | 619 |
| Aug 13, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.92% | 81 |
| Aug 12, 2025 | 30.28 | 30.33 | 30.28 | 30.33 | 30.33 | 1.00% | 176 |
| Aug 11, 2025 | 30.21 | 30.23 | 30.02 | 30.03 | 30.03 | 0.29% | 1,643 |
| Aug 8, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.39% | 47 |
| Aug 7, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.40% | 1,022 |
| Aug 6, 2025 | 29.55 | 29.71 | 29.55 | 29.71 | 29.71 | 0.85% | 286 |
| Aug 5, 2025 | 29.63 | 29.67 | 29.46 | 29.46 | 29.46 | -0.63% | 5,471 |
| Aug 4, 2025 | 29.57 | 29.65 | 29.56 | 29.65 | 29.65 | 1.42% | 3,919 |
| Aug 1, 2025 | 29.39 | 29.39 | 29.21 | 29.23 | 29.23 | -1.92% | 1,105 |
| Jul 31, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.29% | 49 |
| Jul 30, 2025 | 29.78 | 30.07 | 29.78 | 29.89 | 29.89 | -0.23% | 4,649 |
| Jul 29, 2025 | 30.08 | 30.08 | 29.96 | 29.96 | 29.96 | -0.32% | 459 |
| Jul 28, 2025 | 30.07 | 30.09 | 30.03 | 30.06 | 30.06 | 0.20% | 1,929 |
| Jul 25, 2025 | 29.99 | 30.00 | 29.98 | 30.00 | 30.00 | -0.22% | 496 |
| Jul 24, 2025 | 30.00 | 30.12 | 30.00 | 30.06 | 30.06 | 0.27% | 1,017 |
| Jul 23, 2025 | 29.87 | 29.98 | 29.86 | 29.98 | 29.98 | 0.29% | 1,367 |
| Jul 22, 2025 | 29.84 | 29.89 | 29.81 | 29.89 | 29.89 | 0.66% | 1,492 |
| Jul 21, 2025 | 29.91 | 29.91 | 29.70 | 29.70 | 29.70 | -0.01% | 5,237 |
| Jul 18, 2025 | 29.71 | 29.71 | 29.70 | 29.70 | 29.70 | -0.44% | 469 |