Cyber Hornet S&P 500 and Bitcoin 75/25 Strategy ETF (BBB)
NASDAQ: BBB · Real-Time Price · USD
30.08
+0.03 (0.11%)
Sep 9, 2025, 4:00 PM - Market closed
BBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 30.00 | 30.00 | 29.75 | 29.83 | 29.83 | 0.35% | 515 |
| Jul 16, 2025 | 29.59 | 29.73 | 29.59 | 29.73 | 29.73 | 0.78% | 1,090 |
| Jul 15, 2025 | 29.52 | 29.54 | 29.50 | 29.50 | 29.50 | -0.94% | 1,339 |
| Jul 14, 2025 | 30.41 | 30.41 | 29.78 | 29.78 | 29.78 | 0.80% | 902 |
| Jul 11, 2025 | 29.50 | 29.54 | 29.50 | 29.54 | 29.54 | 0.75% | 498 |
| Jul 10, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.21% | 517 |
| Jul 9, 2025 | 28.54 | 29.26 | 28.54 | 29.26 | 29.26 | 1.46% | 999 |
| Jul 8, 2025 | 28.41 | 28.95 | 28.41 | 28.84 | 28.84 | 0.14% | 888 |
| Jul 7, 2025 | 28.45 | 28.80 | 28.45 | 28.80 | 28.80 | -1.32% | 405 |
| Jul 3, 2025 | 29.19 | 29.19 | 29.18 | 29.18 | 29.18 | 0.55% | 364 |
| Jul 2, 2025 | 28.86 | 29.02 | 28.86 | 29.02 | 29.02 | 1.31% | 1,189 |
| Jul 1, 2025 | 28.70 | 29.24 | 28.58 | 28.65 | 28.65 | 0.04% | 4,810 |
| Jun 30, 2025 | 29.36 | 29.36 | 28.64 | 28.64 | 28.64 | 0.83% | 5,951 |