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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 31.50 | 31.50 | 31.48 | 31.48 | 31.48 | -0.08% | 2,087 |
| Oct 27, 2025 | 31.51 | 31.51 | 31.48 | 31.51 | 31.51 | 1.88% | 3,294 |
| Oct 24, 2025 | 30.97 | 31.00 | 30.93 | 30.93 | 30.93 | 0.64% | 3,312 |
| Oct 23, 2025 | 30.28 | 30.73 | 30.28 | 30.73 | 30.73 | 0.97% | 2,121 |
| Oct 22, 2025 | 30.49 | 30.49 | 30.43 | 30.43 | 30.43 | -1.40% | 306 |
| Oct 21, 2025 | 30.89 | 30.89 | 30.87 | 30.87 | 30.87 | 0.29% | 407 |
| Oct 20, 2025 | 30.66 | 30.78 | 30.66 | 30.78 | 30.78 | 1.80% | 752 |
| Oct 17, 2025 | 30.09 | 30.26 | 30.09 | 30.23 | 30.23 | 0.10% | 829 |
| Oct 16, 2025 | 30.90 | 30.90 | 30.20 | 30.20 | 30.20 | -1.12% | 820 |
| Oct 15, 2025 | 30.61 | 30.61 | 30.54 | 30.54 | 30.54 | -0.05% | 662 |
| Oct 14, 2025 | 30.11 | 30.67 | 30.11 | 30.56 | 30.56 | -0.78% | 1,300 |
| Oct 13, 2025 | 30.36 | 30.80 | 30.36 | 30.80 | 30.80 | 0.98% | 1,461 |
| Oct 10, 2025 | 31.40 | 31.46 | 30.50 | 30.50 | 30.50 | -2.85% | 2,621 |
| Oct 9, 2025 | 31.30 | 31.53 | 31.30 | 31.40 | 31.40 | -0.75% | 2,774 |
| Oct 8, 2025 | 31.56 | 31.64 | 31.56 | 31.64 | 31.64 | 0.80% | 327 |
| Oct 7, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.11% | 259 |
| Oct 6, 2025 | 31.96 | 31.96 | 31.73 | 31.74 | 31.74 | 0.84% | 569 |
| Oct 3, 2025 | 31.43 | 31.49 | 31.43 | 31.47 | 31.47 | 0.41% | 530 |
| Oct 2, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.73% | 122 |
| Oct 1, 2025 | 30.99 | 31.12 | 30.99 | 31.12 | 31.12 | 0.90% | 1,751 |
| Sep 30, 2025 | 30.60 | 30.84 | 30.60 | 30.84 | 30.84 | 0.35% | 900 |
| Sep 29, 2025 | 30.65 | 30.73 | 30.65 | 30.73 | 30.73 | 1.27% | 406 |
| Sep 26, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.33 | 0.35% | 330 |
| Sep 25, 2025 | 30.61 | 30.61 | 30.24 | 30.24 | 30.22 | -1.23% | 2,242 |
| Sep 24, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.60 | 0.17% | 232 |
| Sep 23, 2025 | 30.84 | 30.84 | 30.57 | 30.57 | 30.55 | -0.61% | 438 |
| Sep 22, 2025 | 30.93 | 30.93 | 30.70 | 30.76 | 30.74 | -0.23% | 1,184 |
| Sep 19, 2025 | 30.84 | 30.84 | 30.83 | 30.83 | 30.81 | 3.55% | 1,335 |
| Sep 18, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.75 | -2.79% | 1,297 |
| Sep 17, 2025 | 30.70 | 30.70 | 30.62 | 30.63 | 30.61 | -0.41% | 2,240 |
| Sep 16, 2025 | 30.64 | 30.75 | 30.64 | 30.75 | 30.73 | 0.27% | 1,490 |
| Sep 15, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.65 | -0.02% | 339 |
| Sep 12, 2025 | 30.64 | 30.67 | 30.64 | 30.67 | 30.66 | 0.44% | 321 |
| Sep 11, 2025 | 30.49 | 30.55 | 30.49 | 30.54 | 30.52 | 0.87% | 3,206 |
| Sep 10, 2025 | 27.10 | 30.33 | 27.10 | 30.28 | 30.26 | 0.64% | 1,496 |
| Sep 9, 2025 | 30.75 | 30.75 | 30.05 | 30.08 | 30.07 | 0.09% | 933 |
| Sep 8, 2025 | 29.96 | 30.06 | 29.96 | 30.06 | 30.04 | 0.30% | 452 |
| Sep 5, 2025 | 29.83 | 29.97 | 29.83 | 29.97 | 29.95 | 0.14% | 408 |
| Sep 4, 2025 | 29.82 | 29.93 | 29.82 | 29.92 | 29.91 | 0.05% | 4,299 |
| Sep 3, 2025 | 30.39 | 30.39 | 29.82 | 29.91 | 29.89 | 0.66% | 1,170 |
| Sep 2, 2025 | 29.68 | 29.71 | 29.63 | 29.71 | 29.69 | 0.02% | 610 |
| Aug 29, 2025 | 30.16 | 30.16 | 29.70 | 29.70 | 29.69 | -1.36% | 427 |
| Aug 28, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.10 | 0.27% | 53 |
| Aug 27, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.02 | 0.41% | 239 |
| Aug 26, 2025 | 29.75 | 29.91 | 29.75 | 29.91 | 29.89 | 0.34% | 257 |
| Aug 25, 2025 | 30.09 | 30.09 | 29.81 | 29.81 | 29.79 | -1.41% | 814 |
| Aug 22, 2025 | 29.71 | 30.23 | 29.71 | 30.23 | 30.22 | 2.06% | 1,229 |
| Aug 21, 2025 | 29.61 | 29.62 | 29.61 | 29.62 | 29.61 | -0.77% | 474 |
| Aug 20, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.84 | 0.09% | 165 |
| Aug 19, 2025 | 30.00 | 30.00 | 29.83 | 29.83 | 29.81 | -1.11% | 590 |