Skip to main content
logo
CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF (BBB)
NASDAQ: BBB · Real-Time Price · USD
30.26
-0.26 (-0.85%)
May 21, 2026, 9:30 AM EDT - Market open

BBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202630.2630.2630.2630.26--0.86%191
May 20, 202630.4130.5230.4130.5230.521.10%3,869
May 19, 202630.1430.1930.1430.1930.19-0.50%550
May 18, 202630.2130.3430.1930.3430.34-0.78%580
May 15, 202630.6130.6130.5830.5830.58-1.65%316
May 14, 202630.7831.0930.7831.0931.091.17%3,072
May 13, 202630.7330.7330.7330.7330.730.05%169
May 12, 202630.5030.7230.4830.7230.72-0.43%524
May 11, 202630.8630.9530.8530.8530.850.70%1,342
May 8, 202630.5830.6330.5830.6330.630.65%247
May 7, 202630.5530.5530.4430.4430.44-0.73%236
May 6, 202630.6230.6630.6230.6630.661.02%339
May 5, 202630.3530.3530.3530.3530.351.13%173
May 4, 202629.9530.0129.9530.0130.010.15%368
May 1, 202629.9729.9729.9729.9729.960.86%88
Apr 30, 202629.7129.7129.7129.7129.711.20%34
Apr 29, 202629.3829.3829.3629.3629.36-0.40%2,435
Apr 28, 202629.4429.4829.4429.4829.48-0.53%188
Apr 27, 202629.4729.6429.4729.6429.64-0.20%545
Apr 24, 202629.6929.6929.6929.6929.690.61%363
Apr 23, 202629.6029.6029.5129.5129.51-0.70%1,016
Apr 22, 202629.6629.7429.6129.7229.722.08%2,017
Apr 21, 202629.3629.4829.1129.1129.11-0.86%2,753
Apr 20, 202629.4229.4229.1529.3729.37-0.60%1,322
Apr 17, 202629.4729.5429.4029.5429.541.67%1,611
Apr 16, 202629.0029.0629.0029.0629.060.21%379
Apr 15, 202628.8029.0028.8029.0029.000.88%622
Apr 14, 202628.7828.7828.7528.7528.751.22%322
Apr 13, 202628.4028.4028.4028.4028.400.82%114
Apr 10, 202628.1128.1728.1128.1728.170.33%313
Apr 9, 202627.8928.1427.8928.0828.080.71%2,498
Apr 8, 202627.9127.9127.8827.8827.882.80%174
Apr 7, 202626.9527.1226.9027.1227.12-0.22%1,001
Apr 6, 202626.9427.2126.9427.1827.181.33%1,558
Apr 2, 202626.6726.8526.6726.8226.82-0.40%3,331
Apr 1, 202626.8327.1526.8326.9326.930.57%1,741
Mar 31, 202626.3626.7826.3526.7826.782.66%10,167
Mar 30, 202626.2426.3825.9626.0826.08-0.08%19,100
Mar 27, 202626.1126.1126.1126.1126.11-2.19%310
Mar 26, 202627.0227.0226.6726.6926.69-2.09%2,177
Mar 25, 202627.3627.3627.2627.2627.261.03%177
Mar 24, 202627.1827.1826.9826.9826.98-0.93%506
Mar 23, 202627.4127.4927.1927.2327.231.04%818
Mar 20, 202626.9526.9526.9526.9526.95-1.14%95
Mar 19, 202627.2627.2627.2627.2627.26-0.47%116
Mar 18, 202627.7027.7027.3927.3927.39-2.27%1,393
Mar 17, 202628.0328.0328.0328.0328.030.37%517
Mar 16, 202627.9327.9327.9327.9327.921.77%359
Mar 13, 202627.9327.9327.4427.4427.44-0.17%118
Mar 12, 202627.6227.6227.4527.4927.49-1.17%3,272