CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF (BBB)
NASDAQ: BBB · Real-Time Price · USD
28.61
-0.31 (-1.06%)
At close: Jun 10, 2026, 4:00 PM EDT
28.63
+0.02 (0.08%)
After-hours: Jun 10, 2026, 4:15 PM EDT
BBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 28.89 | 28.89 | 28.61 | 28.63 | 28.63 | -0.98% | 3,066 |
| Jun 9, 2026 | 28.85 | 28.91 | 28.79 | 28.91 | 28.91 | -0.78% | 423 |
| Jun 8, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.30% | 243 |
| Jun 5, 2026 | 28.75 | 28.77 | 28.75 | 28.77 | 28.77 | -2.96% | 219 |
| Jun 4, 2026 | 29.52 | 29.64 | 29.52 | 29.64 | 29.64 | -0.38% | 1,045 |
| Jun 3, 2026 | 29.96 | 29.96 | 29.76 | 29.76 | 29.76 | -1.05% | 237 |
| Jun 2, 2026 | 30.10 | 30.10 | 30.07 | 30.07 | 30.07 | -1.22% | 326 |
| Jun 1, 2026 | 30.33 | 30.44 | 30.33 | 30.44 | 30.44 | -0.44% | 381 |
| May 29, 2026 | 30.61 | 30.61 | 30.58 | 30.58 | 30.58 | 0.18% | 441 |
| May 28, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.04% | 197 |
| May 27, 2026 | 30.43 | 30.54 | 30.43 | 30.54 | 30.53 | -0.30% | 513 |
| May 26, 2026 | 30.56 | 30.75 | 30.56 | 30.63 | 30.63 | 0.46% | 1,409 |
| May 22, 2026 | 30.60 | 30.64 | 30.49 | 30.49 | 30.49 | -0.24% | 725 |
| May 21, 2026 | 30.26 | 30.56 | 30.26 | 30.56 | 30.56 | 0.12% | 238 |
| May 20, 2026 | 30.41 | 30.52 | 30.41 | 30.52 | 30.52 | 1.10% | 3,869 |
| May 19, 2026 | 30.14 | 30.19 | 30.14 | 30.19 | 30.19 | -0.50% | 550 |
| May 18, 2026 | 30.21 | 30.34 | 30.19 | 30.34 | 30.34 | -0.78% | 580 |
| May 15, 2026 | 30.61 | 30.61 | 30.58 | 30.58 | 30.58 | -1.65% | 316 |
| May 14, 2026 | 30.78 | 31.09 | 30.78 | 31.09 | 31.09 | 1.17% | 3,072 |
| May 13, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.05% | 169 |
| May 12, 2026 | 30.50 | 30.72 | 30.48 | 30.72 | 30.72 | -0.43% | 524 |
| May 11, 2026 | 30.86 | 30.95 | 30.85 | 30.85 | 30.85 | 0.70% | 1,342 |
| May 8, 2026 | 30.58 | 30.63 | 30.58 | 30.63 | 30.63 | 0.65% | 247 |
| May 7, 2026 | 30.55 | 30.55 | 30.44 | 30.44 | 30.44 | -0.73% | 236 |
| May 6, 2026 | 30.62 | 30.66 | 30.62 | 30.66 | 30.66 | 1.02% | 339 |
| May 5, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.13% | 173 |
| May 4, 2026 | 29.95 | 30.01 | 29.95 | 30.01 | 30.01 | 0.15% | 368 |
| May 1, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.96 | 0.86% | 88 |
| Apr 30, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 1.19% | 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 | -0.69% | 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 | 0.87% | 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 | 0.34% | 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 |