CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF (BBB)
NASDAQ: BBB · Real-Time Price · USD
31.83
+0.50 (1.58%)
At close: Sep 18, 2026, 4:00 PM EDT
31.83
0.00 (0.01%)
After-hours: Sep 18, 2026, 4:15 PM EDT
BBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 31.75 | 31.83 | 31.75 | 31.83 | 31.83 | 1.59% | 379 |
| Sep 17, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 1.11% | 172 |
| Sep 16, 2026 | 31.12 | 31.12 | 30.99 | 30.99 | 30.99 | -0.36% | 4,228 |
| Sep 15, 2026 | 31.19 | 31.19 | 31.10 | 31.10 | 31.10 | -1.32% | 337 |
| Sep 14, 2026 | 31.36 | 31.57 | 31.36 | 31.52 | 31.52 | 0.20% | 4,378 |
| Sep 11, 2026 | 31.51 | 31.51 | 31.46 | 31.46 | 31.45 | 0.71% | 792 |
| Sep 10, 2026 | 31.27 | 31.27 | 31.23 | 31.23 | 31.23 | -0.77% | 440 |
| Sep 9, 2026 | 31.54 | 31.63 | 31.48 | 31.48 | 31.48 | -0.40% | 1,086 |
| Sep 8, 2026 | 31.63 | 31.63 | 31.60 | 31.60 | 31.60 | -0.90% | 406 |
| Sep 4, 2026 | 31.92 | 31.96 | 31.89 | 31.89 | 31.89 | -0.90% | 7,145 |
| Sep 3, 2026 | 31.85 | 32.18 | 31.65 | 32.18 | 32.18 | 2.24% | 2,948 |
| Sep 2, 2026 | 31.46 | 31.51 | 31.46 | 31.47 | 31.47 | 0.39% | 2,418 |
| Sep 1, 2026 | 31.43 | 31.51 | 31.35 | 31.35 | 31.35 | -1.14% | 3,203 |
| Aug 31, 2026 | 31.64 | 31.71 | 31.58 | 31.71 | 31.71 | 0.23% | 1,072 |
| Aug 28, 2026 | 31.79 | 31.79 | 31.64 | 31.64 | 31.64 | -0.95% | 1,365 |
| Aug 27, 2026 | 31.83 | 32.01 | 31.82 | 31.94 | 31.94 | 0.96% | 4,980 |
| Aug 26, 2026 | 31.61 | 31.69 | 31.56 | 31.64 | 31.64 | -0.13% | 6,749 |
| Aug 25, 2026 | 31.67 | 31.70 | 31.64 | 31.68 | 31.68 | 0.35% | 2,751 |
| Aug 24, 2026 | 31.29 | 31.67 | 31.29 | 31.57 | 31.57 | 0.33% | 1,406 |
| Aug 21, 2026 | 31.40 | 31.48 | 31.40 | 31.46 | 31.46 | 2.00% | 4,585 |
| Aug 20, 2026 | 30.86 | 30.86 | 30.83 | 30.85 | 30.85 | 0.89% | 9,997 |
| Aug 19, 2026 | 30.54 | 30.57 | 30.54 | 30.57 | 30.57 | 1.60% | 529 |
| Aug 18, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.42% | 51 |
| Aug 17, 2026 | 30.26 | 30.26 | 30.22 | 30.22 | 30.22 | 0.20% | 638 |
| Aug 14, 2026 | 30.14 | 30.16 | 30.14 | 30.16 | 30.16 | -0.36% | 329 |
| Aug 13, 2026 | 30.25 | 30.30 | 30.21 | 30.27 | 30.27 | 0.51% | 1,470 |
| Aug 12, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.18% | 142 |
| Aug 11, 2026 | 30.21 | 30.27 | 30.04 | 30.06 | 30.06 | -0.39% | 3,821 |
| Aug 10, 2026 | 30.34 | 30.34 | 30.18 | 30.18 | 30.18 | -0.61% | 543 |
| Aug 7, 2026 | 30.25 | 30.37 | 30.25 | 30.37 | 30.37 | 0.65% | 5,697 |
| Aug 6, 2026 | 30.20 | 30.20 | 30.13 | 30.17 | 30.17 | -0.15% | 5,904 |
| Aug 5, 2026 | 30.29 | 30.44 | 30.14 | 30.21 | 30.21 | 0.03% | 2,538 |
| Aug 4, 2026 | 30.03 | 30.25 | 30.01 | 30.21 | 30.21 | 1.55% | 5,350 |
| Aug 3, 2026 | 29.62 | 29.79 | 29.62 | 29.74 | 29.74 | 1.65% | 4,353 |
| Jul 31, 2026 | 29.07 | 29.26 | 29.07 | 29.26 | 29.26 | -0.16% | 3,531 |
| Jul 30, 2026 | 29.25 | 29.33 | 29.25 | 29.31 | 29.31 | 1.61% | 1,930 |
| Jul 29, 2026 | 29.04 | 29.05 | 28.85 | 28.85 | 28.85 | -1.31% | 3,566 |
| Jul 28, 2026 | 29.02 | 29.26 | 29.00 | 29.23 | 29.23 | -0.21% | 1,988 |
| Jul 27, 2026 | 29.43 | 29.43 | 29.26 | 29.29 | 29.29 | 0.36% | 1,522 |
| Jul 24, 2026 | 29.16 | 29.27 | 29.16 | 29.19 | 29.19 | -0.29% | 1,741 |
| Jul 23, 2026 | 29.35 | 29.35 | 29.26 | 29.27 | 29.27 | -1.39% | 2,432 |
| Jul 22, 2026 | 29.71 | 29.79 | 29.68 | 29.68 | 29.68 | -0.26% | 2,679 |
| Jul 21, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 1.19% | 278 |
| Jul 20, 2026 | 29.61 | 29.61 | 29.41 | 29.41 | 29.41 | 0.16% | 3,058 |
| Jul 17, 2026 | 29.35 | 29.37 | 29.29 | 29.37 | 29.37 | -0.71% | 1,440 |
| Jul 16, 2026 | 29.70 | 29.70 | 29.55 | 29.58 | 29.58 | -0.71% | 1,025 |
| Jul 15, 2026 | 29.81 | 29.83 | 29.78 | 29.79 | 29.79 | 0.37% | 4,563 |
| Jul 14, 2026 | 29.61 | 29.68 | 29.61 | 29.68 | 29.68 | 1.26% | 864 |
| Jul 13, 2026 | 29.42 | 29.42 | 29.31 | 29.31 | 29.31 | -1.27% | 10,531 |
| Jul 10, 2026 | 29.64 | 29.73 | 29.63 | 29.69 | 29.68 | 0.65% | 1,712 |