Skip to main content
logo
Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (BBB)
NASDAQ: BBB · Real-Time Price · USD
31.38
-0.35 (-1.11%)
At close: Oct 7, 2025, 4:00 PM EDT
31.38
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:15 PM EDT

BBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202531.7331.7831.3331.33--1.28%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
Aug 18, 202530.0730.1630.0730.1630.14-0.14%1,252
Aug 15, 202530.6330.6330.2030.2030.19-0.45%1,151
Aug 14, 202530.2830.3430.2830.3430.32-0.89%619
Aug 13, 202530.6130.6130.6130.6130.590.92%81
Aug 12, 202530.2830.3330.2830.3330.321.00%176
Aug 11, 202530.2130.2330.0230.0330.020.29%1,643
Aug 8, 202529.9529.9529.9529.9529.930.39%47
Aug 7, 202529.8329.8329.8329.8329.810.40%1,022
Aug 6, 202529.5529.7129.5529.7129.700.85%286
Aug 5, 202529.6329.6729.4629.4629.45-0.63%5,471
Aug 4, 202529.5729.6529.5629.6529.631.42%3,919
Aug 1, 202529.3929.3929.2129.2329.22-1.92%1,105
Jul 31, 202529.8129.8129.8129.8129.79-0.29%49
Jul 30, 202529.7830.0729.7829.8929.87-0.23%4,649
Jul 29, 202530.0830.0829.9629.9629.94-0.32%459