Skip to main content
logo
Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (BBB)
NASDAQ: BBB · Real-Time Price · USD
31.40
-0.08 (-0.26%)
Oct 29, 2025, 12:54 PM EDT - Market open

BBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202531.5031.5031.4831.4831.48-0.08%2,087
Oct 27, 202531.5131.5131.4831.5131.511.88%3,294
Oct 24, 202530.9731.0030.9330.9330.930.64%3,312
Oct 23, 202530.2830.7330.2830.7330.730.97%2,121
Oct 22, 202530.4930.4930.4330.4330.43-1.40%306
Oct 21, 202530.8930.8930.8730.8730.870.29%407
Oct 20, 202530.6630.7830.6630.7830.781.80%752
Oct 17, 202530.0930.2630.0930.2330.230.10%829
Oct 16, 202530.9030.9030.2030.2030.20-1.12%820
Oct 15, 202530.6130.6130.5430.5430.54-0.05%662
Oct 14, 202530.1130.6730.1130.5630.56-0.78%1,300
Oct 13, 202530.3630.8030.3630.8030.800.98%1,461
Oct 10, 202531.4031.4630.5030.5030.50-2.85%2,621
Oct 9, 202531.3031.5331.3031.4031.40-0.75%2,774
Oct 8, 202531.5631.6431.5631.6431.640.80%327
Oct 7, 202531.3831.3831.3831.3831.38-1.11%259
Oct 6, 202531.9631.9631.7331.7431.740.84%569
Oct 3, 202531.4331.4931.4331.4731.470.41%530
Oct 2, 202531.3431.3431.3431.3431.340.73%122
Oct 1, 202530.9931.1230.9931.1231.120.90%1,751
Sep 30, 202530.6030.8430.6030.8430.840.35%900
Sep 29, 202530.6530.7330.6530.7330.731.27%406
Sep 26, 202530.3530.3530.3530.3530.330.35%330
Sep 25, 202530.6130.6130.2430.2430.22-1.23%2,242
Sep 24, 202530.6230.6230.6230.6230.600.17%232
Sep 23, 202530.8430.8430.5730.5730.55-0.61%438
Sep 22, 202530.9330.9330.7030.7630.74-0.23%1,184
Sep 19, 202530.8430.8430.8330.8330.813.55%1,335
Sep 18, 202529.7729.7729.7729.7729.75-2.79%1,297
Sep 17, 202530.7030.7030.6230.6330.61-0.41%2,240
Sep 16, 202530.6430.7530.6430.7530.730.27%1,490
Sep 15, 202530.6730.6730.6730.6730.65-0.02%339
Sep 12, 202530.6430.6730.6430.6730.660.44%321
Sep 11, 202530.4930.5530.4930.5430.520.87%3,206
Sep 10, 202527.1030.3327.1030.2830.260.64%1,496
Sep 9, 202530.7530.7530.0530.0830.070.09%933
Sep 8, 202529.9630.0629.9630.0630.040.30%452
Sep 5, 202529.8329.9729.8329.9729.950.14%408
Sep 4, 202529.8229.9329.8229.9229.910.05%4,299
Sep 3, 202530.3930.3929.8229.9129.890.66%1,170
Sep 2, 202529.6829.7129.6329.7129.690.02%610
Aug 29, 202530.1630.1629.7029.7029.69-1.36%427
Aug 28, 202530.1230.1230.1230.1230.100.27%53
Aug 27, 202530.0330.0330.0330.0330.020.41%239
Aug 26, 202529.7529.9129.7529.9129.890.34%257
Aug 25, 202530.0930.0929.8129.8129.79-1.41%814
Aug 22, 202529.7130.2329.7130.2330.222.06%1,229
Aug 21, 202529.6129.6229.6129.6229.61-0.77%474
Aug 20, 202529.8529.8529.8529.8529.840.09%165
Aug 19, 202530.0030.0029.8329.8329.81-1.11%590