CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF (BBB)
NASDAQ: BBB · Real-Time Price · USD
28.29
+0.99 (3.63%)
At close: Feb 6, 2026, 4:00 PM EST
28.26
-0.03 (-0.11%)
After-hours: Feb 6, 2026, 4:15 PM EST
BBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 27.96 | 28.29 | 27.96 | 28.26 | 28.26 | 3.51% | 605 |
| Feb 5, 2026 | 27.71 | 27.71 | 27.30 | 27.30 | 27.30 | -3.88% | 867 |
| Feb 4, 2026 | 28.62 | 28.62 | 28.36 | 28.40 | 28.40 | -1.23% | 2,186 |
| Feb 3, 2026 | 28.90 | 28.90 | 28.53 | 28.76 | 28.76 | -1.01% | 1,658 |
| Feb 2, 2026 | 29.22 | 29.40 | 29.05 | 29.05 | 29.05 | -1.33% | 9,972 |
| Jan 30, 2026 | 29.46 | 29.46 | 29.23 | 29.44 | 29.44 | -0.41% | 1,188 |
| Jan 29, 2026 | 29.75 | 29.75 | 29.50 | 29.57 | 29.57 | -1.64% | 1,719 |
| Jan 28, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.08% | 395 |
| Jan 27, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.80% | 166 |
| Jan 26, 2026 | 29.84 | 29.85 | 29.80 | 29.80 | 29.80 | -0.18% | 1,663 |
| Jan 23, 2026 | 29.78 | 29.94 | 29.78 | 29.85 | 29.85 | 0.09% | 724 |
| Jan 22, 2026 | 29.77 | 29.83 | 29.77 | 29.83 | 29.83 | 0.18% | 1,321 |
| Jan 21, 2026 | 29.62 | 29.77 | 29.39 | 29.77 | 29.77 | 1.07% | 1,630 |
| Jan 20, 2026 | 30.49 | 30.49 | 29.44 | 29.46 | 29.46 | -3.22% | 916 |
| Jan 16, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.10% | 221 |
| Jan 15, 2026 | 30.67 | 30.67 | 30.41 | 30.41 | 30.41 | -0.51% | 2,584 |
| Jan 14, 2026 | 30.33 | 30.56 | 30.33 | 30.56 | 30.56 | 0.46% | 1,168 |
| Jan 13, 2026 | 30.19 | 30.43 | 30.19 | 30.43 | 30.43 | 0.81% | 2,894 |
| Jan 12, 2026 | 30.11 | 30.25 | 30.10 | 30.18 | 30.18 | 0.39% | 27,535 |
| Jan 9, 2026 | 29.93 | 30.12 | 29.93 | 30.06 | 30.06 | 0.33% | 488 |
| Jan 8, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.01% | 231 |
| Jan 7, 2026 | 30.03 | 30.03 | 29.97 | 29.97 | 29.97 | -0.72% | 335 |
| Jan 6, 2026 | 30.15 | 30.18 | 30.15 | 30.18 | 30.18 | 0.01% | 642 |
| Jan 5, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 1.72% | 211 |
| Jan 2, 2026 | 29.59 | 29.67 | 29.59 | 29.67 | 29.67 | 0.70% | 405 |
| Dec 31, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.60% | 126 |
| Dec 30, 2025 | 29.72 | 29.72 | 29.65 | 29.65 | 29.65 | 0.06% | 317 |
| Dec 29, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.61 | -0.35% | 342 |
| Dec 26, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.71 | 0.02% | 92 |
| Dec 24, 2025 | 29.69 | 29.73 | 29.69 | 29.73 | 29.70 | 0.15% | 1,748 |
| Dec 23, 2025 | 29.48 | 29.68 | 29.47 | 29.68 | 29.66 | 0.16% | 228 |
| Dec 22, 2025 | 30.01 | 30.01 | 29.60 | 29.63 | 29.61 | 0.60% | 1,709 |
| Dec 19, 2025 | 29.44 | 29.46 | 29.38 | 29.46 | 29.43 | 1.40% | 943 |
| Dec 18, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.03 | 0.24% | 130 |
| Dec 17, 2025 | 29.46 | 29.46 | 28.98 | 28.98 | 28.96 | -1.30% | 594 |
| Dec 16, 2025 | 29.60 | 29.60 | 29.30 | 29.36 | 29.34 | 0.31% | 1,399 |
| Dec 15, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.25 | -1.28% | 162 |
| Dec 12, 2025 | 29.67 | 29.68 | 29.65 | 29.65 | 29.63 | -1.16% | 2,233 |
| Dec 11, 2025 | 30.00 | 30.03 | 29.66 | 30.00 | 29.97 | -0.07% | 8,986 |
| Dec 10, 2025 | 29.84 | 30.11 | 29.84 | 30.02 | 29.99 | 0.37% | 15,138 |
| Dec 9, 2025 | 29.78 | 30.05 | 29.78 | 29.91 | 29.88 | 0.65% | 1,394 |
| Dec 8, 2025 | 30.15 | 30.15 | 29.69 | 29.71 | 29.69 | 0.04% | 7,532 |
| Dec 5, 2025 | 29.95 | 29.95 | 29.70 | 29.70 | 29.68 | -0.64% | 755 |
| Dec 4, 2025 | 29.88 | 29.89 | 29.86 | 29.89 | 29.87 | -0.11% | 2,217 |
| Dec 3, 2025 | 29.90 | 29.93 | 29.90 | 29.93 | 29.90 | 0.74% | 11,815 |
| Dec 2, 2025 | 29.75 | 29.76 | 29.71 | 29.71 | 29.68 | 1.79% | 3,545 |
| Dec 1, 2025 | 29.27 | 29.27 | 29.15 | 29.18 | 29.16 | -1.90% | 4,457 |
| Nov 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.72 | 0.56% | 218 |
| Nov 26, 2025 | 29.34 | 29.62 | 29.34 | 29.58 | 29.56 | 1.28% | 2,718 |
| Nov 25, 2025 | 29.03 | 29.21 | 28.97 | 29.21 | 29.19 | 0.26% | 2,373 |