CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF (BBB)
NASDAQ: BBB · Real-Time Price · USD
29.71
+0.35 (1.19%)
At close: Apr 30, 2026, 4:00 PM EDT
29.70
-0.01 (-0.03%)
After-hours: Apr 30, 2026, 5:53 PM EDT
BBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | - | 1.20% | 34 |
| Apr 29, 2026 | 29.38 | 29.38 | 29.36 | 29.36 | 29.36 | -0.40% | 2,435 |
| Apr 28, 2026 | 29.44 | 29.48 | 29.44 | 29.48 | 29.48 | -0.53% | 188 |
| Apr 27, 2026 | 29.47 | 29.64 | 29.47 | 29.64 | 29.64 | -0.20% | 545 |
| Apr 24, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.61% | 363 |
| Apr 23, 2026 | 29.60 | 29.60 | 29.51 | 29.51 | 29.51 | -0.70% | 1,016 |
| Apr 22, 2026 | 29.66 | 29.74 | 29.61 | 29.72 | 29.72 | 2.08% | 2,017 |
| Apr 21, 2026 | 29.36 | 29.48 | 29.11 | 29.11 | 29.11 | -0.86% | 2,753 |
| Apr 20, 2026 | 29.42 | 29.42 | 29.15 | 29.37 | 29.37 | -0.60% | 1,322 |
| Apr 17, 2026 | 29.47 | 29.54 | 29.40 | 29.54 | 29.54 | 1.67% | 1,611 |
| Apr 16, 2026 | 29.00 | 29.06 | 29.00 | 29.06 | 29.06 | 0.21% | 379 |
| Apr 15, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.88% | 622 |
| Apr 14, 2026 | 28.78 | 28.78 | 28.75 | 28.75 | 28.75 | 1.22% | 322 |
| Apr 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.82% | 114 |
| Apr 10, 2026 | 28.11 | 28.17 | 28.11 | 28.17 | 28.17 | 0.33% | 313 |
| Apr 9, 2026 | 27.89 | 28.14 | 27.89 | 28.08 | 28.08 | 0.71% | 2,498 |
| Apr 8, 2026 | 27.91 | 27.91 | 27.88 | 27.88 | 27.88 | 2.80% | 174 |
| Apr 7, 2026 | 26.95 | 27.12 | 26.90 | 27.12 | 27.12 | -0.22% | 1,001 |
| Apr 6, 2026 | 26.94 | 27.21 | 26.94 | 27.18 | 27.18 | 1.33% | 1,558 |
| Apr 2, 2026 | 26.67 | 26.85 | 26.67 | 26.82 | 26.82 | -0.40% | 3,331 |
| Apr 1, 2026 | 26.83 | 27.15 | 26.83 | 26.93 | 26.93 | 0.57% | 1,741 |
| Mar 31, 2026 | 26.36 | 26.78 | 26.35 | 26.78 | 26.78 | 2.66% | 10,167 |
| Mar 30, 2026 | 26.24 | 26.38 | 25.96 | 26.08 | 26.08 | -0.08% | 19,100 |
| Mar 27, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -2.19% | 310 |
| Mar 26, 2026 | 27.02 | 27.02 | 26.67 | 26.69 | 26.69 | -2.09% | 2,177 |
| Mar 25, 2026 | 27.36 | 27.36 | 27.26 | 27.26 | 27.26 | 1.03% | 177 |
| Mar 24, 2026 | 27.18 | 27.18 | 26.98 | 26.98 | 26.98 | -0.93% | 506 |
| Mar 23, 2026 | 27.41 | 27.49 | 27.19 | 27.23 | 27.23 | 1.04% | 818 |
| Mar 20, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.14% | 95 |
| Mar 19, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -0.47% | 116 |
| Mar 18, 2026 | 27.70 | 27.70 | 27.39 | 27.39 | 27.39 | -2.27% | 1,393 |
| Mar 17, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.37% | 517 |
| Mar 16, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.92 | 1.77% | 359 |
| Mar 13, 2026 | 27.93 | 27.93 | 27.44 | 27.44 | 27.44 | -0.17% | 118 |
| Mar 12, 2026 | 27.62 | 27.62 | 27.45 | 27.49 | 27.49 | -1.17% | 3,272 |
| Mar 11, 2026 | 27.83 | 27.83 | 27.76 | 27.81 | 27.81 | 0.22% | 6,583 |
| Mar 10, 2026 | 27.98 | 27.98 | 27.75 | 27.75 | 27.75 | 0.14% | 341 |
| Mar 9, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.97% | 26 |
| Mar 6, 2026 | 27.48 | 27.49 | 27.43 | 27.45 | 27.45 | -2.15% | 1,239 |
| Mar 5, 2026 | 27.96 | 28.05 | 27.96 | 28.05 | 28.05 | -1.12% | 608 |
| Mar 4, 2026 | 27.73 | 28.44 | 27.73 | 28.37 | 28.37 | 2.45% | 10,644 |
| Mar 3, 2026 | 27.29 | 27.76 | 27.29 | 27.69 | 27.69 | -1.21% | 1,834 |
| Mar 2, 2026 | 28.02 | 28.03 | 28.02 | 28.03 | 28.03 | 1.53% | 453 |
| Feb 27, 2026 | 27.75 | 27.75 | 27.61 | 27.61 | 27.61 | -1.00% | 231 |
| Feb 26, 2026 | 27.97 | 27.97 | 27.87 | 27.89 | 27.89 | -1.10% | 518 |
| Feb 25, 2026 | 28.22 | 28.22 | 28.20 | 28.20 | 28.20 | 2.38% | 372 |
| Feb 24, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.67% | 161 |
| Feb 23, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -2.01% | 108 |
| Feb 20, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.73% | 126 |
| Feb 19, 2026 | 27.63 | 27.72 | 27.63 | 27.72 | 27.72 | 0.06% | 527 |