CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF (BBB)

NASDAQ: BBB · Real-Time Price · USD

32.00

-0.15 (-0.46%)

At close: Oct 29, 2026, 4:00 PM EDT

32.00

0.00 (-0.01%)

After-hours: Oct 29, 2026, 4:15 PM EDT

BBB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	32.00	32.00	32.00	32.00	32.00	-0.45%	307
Oct 28, 2026	32.10	32.15	32.05	32.15	32.15	0.39%	666
Oct 27, 2026	32.02	32.02	32.02	32.02	32.02	0.75%	262
Oct 26, 2026	31.79	31.79	31.79	31.79	31.78	0.12%	564
Oct 23, 2026	31.75	31.85	31.75	31.75	31.75	-0.43%	602
Oct 22, 2026	32.08	32.08	31.82	31.88	31.88	-1.88%	1,327
Oct 21, 2026	32.45	32.49	32.45	32.49	32.49	1.08%	1,030
Oct 20, 2026	32.17	32.17	32.12	32.15	32.15	0.38%	1,526
Oct 19, 2026	32.09	32.09	32.03	32.03	32.03	0.39%	574
Oct 16, 2026	32.09	32.22	31.90	31.90	31.90	-1.08%	4,264
Oct 15, 2026	31.94	32.25	31.94	32.25	32.25	0.51%	3,405
Oct 14, 2026	32.14	32.14	32.08	32.09	32.09	-1.38%	940
Oct 13, 2026	32.55	32.59	32.48	32.53	32.53	0.18%	8,356
Oct 12, 2026	32.54	32.54	32.43	32.47	32.47	0.09%	3,510
Oct 9, 2026	32.46	32.49	32.36	32.45	32.45	0.60%	1,382
Oct 8, 2026	32.25	32.25	32.25	32.25	32.25	-0.81%	276
Oct 7, 2026	32.50	32.52	32.50	32.52	32.52	-0.82%	554
Oct 6, 2026	32.88	32.88	32.78	32.79	32.79	0.42%	1,806
Oct 5, 2026	32.65	32.65	32.65	32.65	32.65	0.91%	131
Oct 2, 2026	32.68	32.68	32.32	32.35	32.35	0.46%	1,177
Oct 1, 2026	32.21	32.23	32.00	32.21	32.20	0.33%	1,964
Sep 30, 2026	32.26	32.26	32.10	32.10	32.10	-0.07%	787
Sep 29, 2026	32.00	32.12	32.00	32.12	32.12	-0.07%	1,069
Sep 28, 2026	32.15	32.34	32.14	32.14	32.14	-0.76%	498
Sep 25, 2026	32.39	32.39	32.39	32.39	32.39	0.24%	20
Sep 24, 2026	32.25	32.35	32.24	32.32	32.32	-0.07%	1,327
Sep 23, 2026	32.26	32.38	32.26	32.34	32.34	-1.08%	452
Sep 22, 2026	32.68	32.75	32.66	32.69	32.69	-0.13%	1,777
Sep 21, 2026	32.73	32.73	32.73	32.73	32.73	2.84%	161
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