Skip to main content
CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF (BBB)
NASDAQ: BBB · Real-Time Price · USD
29.70
-0.19 (-0.63%)
Dec 5, 2025, 4:00 PM EST - Market closed

BBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202529.9529.9529.7029.7529.75-0.49%755
Dec 4, 202529.8829.8929.8629.8929.89-0.11%2,217
Dec 3, 202529.9029.9329.9029.9329.930.74%11,815
Dec 2, 202529.7529.7629.7129.7129.701.79%3,545
Dec 1, 202529.2729.2729.1529.1829.18-1.90%4,457
Nov 28, 202529.7529.7529.7529.7529.750.56%218
Nov 26, 202529.3429.6229.3429.5829.581.28%2,718
Nov 25, 202529.0329.2128.9729.2129.210.26%2,373
Nov 24, 202528.4329.1328.4329.1329.132.20%7,130
Nov 21, 202528.6128.6128.4628.5028.500.35%412
Nov 20, 202529.4129.4328.4028.4028.40-1.86%1,458
Nov 19, 202529.2229.2228.8828.9428.94-0.47%5,234
Nov 18, 202529.1729.2029.0829.0829.08-0.34%8,108
Nov 17, 202529.7129.7129.1829.1829.18-1.28%357
Nov 14, 202529.6929.7629.5629.5629.56-0.95%7,441
Nov 13, 202529.9729.9729.8429.8429.84-2.04%8,596
Nov 12, 202530.4530.4630.4530.4630.46-0.22%692
Nov 11, 202530.5530.5530.5330.5330.53-0.60%4,221
Nov 10, 202530.4830.7230.4630.7230.721.67%3,812
Nov 7, 202529.8130.2129.7630.2130.210.75%6,733
Nov 6, 202530.3430.3429.9929.9929.98-1.65%711
Nov 5, 202530.3930.5130.3930.4930.491.15%4,405
Nov 4, 202530.4130.5330.1330.1430.14-2.18%3,178
Nov 3, 202531.7631.7630.7330.8130.81-0.74%4,262
Oct 31, 202531.1431.2030.9131.0431.040.98%2,733
Oct 30, 202531.0731.1130.7430.7430.74-1.64%2,979
Oct 29, 202531.4731.5031.2431.2631.26-0.72%3,691
Oct 28, 202531.5031.5031.4831.4831.48-0.08%2,087
Oct 27, 202531.5131.5131.4831.5131.511.88%3,294
Oct 24, 202530.9731.0030.9330.9330.930.64%3,312
Oct 23, 202530.2830.7330.2830.7330.730.97%2,121
Oct 22, 202530.4930.4930.4330.4330.43-1.40%306
Oct 21, 202530.8930.8930.8730.8730.870.29%407
Oct 20, 202530.6630.7830.6630.7830.781.80%752
Oct 17, 202530.0930.2630.0930.2330.230.10%829
Oct 16, 202530.9030.9030.2030.2030.20-1.12%820
Oct 15, 202530.6130.6130.5430.5430.54-0.05%662
Oct 14, 202530.1130.6730.1130.5630.56-0.78%1,300
Oct 13, 202530.3630.8030.3630.8030.800.98%1,461
Oct 10, 202531.4031.4630.5030.5030.50-2.85%2,621
Oct 9, 202531.3031.5331.3031.4031.40-0.75%2,774
Oct 8, 202531.5631.6431.5631.6431.630.80%327
Oct 7, 202531.3831.3831.3831.3831.38-1.11%259
Oct 6, 202531.9631.9631.7331.7431.740.84%569
Oct 3, 202531.4331.4931.4331.4731.470.41%530
Oct 2, 202531.3431.3431.3431.3431.340.73%122
Oct 1, 202530.9931.1230.9931.1231.120.90%1,751
Sep 30, 202530.6030.8430.6030.8430.840.35%900
Sep 29, 202530.6530.7330.6530.7330.731.27%406
Sep 26, 202530.3530.3530.3530.3530.330.35%330
Sep 25, 202530.6130.6130.2430.2430.22-1.23%2,242
Sep 24, 202530.6230.6230.6230.6230.600.17%232
Sep 23, 202530.8430.8430.5730.5730.55-0.61%438
Sep 22, 202530.9330.9330.7030.7630.74-0.23%1,184
Sep 19, 202530.8430.8430.8330.8330.813.55%1,335
Sep 18, 202529.7729.7729.7729.7729.75-2.79%1,297
Sep 17, 202530.7030.7030.6230.6330.61-0.41%2,240
Sep 16, 202530.6430.7530.6430.7530.730.27%1,490
Sep 15, 202530.6730.6730.6730.6730.65-0.02%339
Sep 12, 202530.6430.6730.6430.6730.660.44%321
Sep 11, 202530.4930.5530.4930.5430.520.87%3,206
Sep 10, 202527.1030.3327.1030.2830.260.64%1,496
Sep 9, 202530.7530.7530.0530.0830.060.09%933
Sep 8, 202529.9630.0629.9630.0630.040.30%452
Sep 5, 202529.8329.9729.8329.9729.950.14%408
Sep 4, 202529.8229.9329.8229.9229.900.05%4,299
Sep 3, 202530.3930.3929.8229.9129.890.66%1,170
Sep 2, 202529.6829.7129.6329.7129.690.02%610
Aug 29, 202530.1630.1629.7029.7029.69-1.36%427
Aug 28, 202530.1230.1230.1230.1230.100.27%53
Aug 27, 202530.0330.0330.0330.0330.020.41%239
Aug 26, 202529.7529.9129.7529.9129.890.34%257
Aug 25, 202530.0930.0929.8129.8129.79-1.41%814
Aug 22, 202529.7130.2329.7130.2330.222.06%1,229
Aug 21, 202529.6129.6229.6129.6229.61-0.77%474
Aug 20, 202529.8529.8529.8529.8529.830.09%165
Aug 19, 202530.0030.0029.8329.8329.81-1.11%590
Aug 18, 202530.0730.1630.0730.1630.14-0.14%1,252
Aug 15, 202530.6330.6330.2030.2030.18-0.45%1,151
Aug 14, 202530.2830.3430.2830.3430.32-0.89%619
Aug 13, 202530.6130.6130.6130.6130.590.92%81
Aug 12, 202530.2830.3330.2830.3330.321.00%176
Aug 11, 202530.2130.2330.0230.0330.020.29%1,643
Aug 8, 202529.9529.9529.9529.9529.930.39%47
Aug 7, 202529.8329.8329.8329.8329.810.40%1,022
Aug 6, 202529.5529.7129.5529.7129.690.85%286
Aug 5, 202529.6329.6729.4629.4629.45-0.63%5,471
Aug 4, 202529.5729.6529.5629.6529.631.42%3,919
Aug 1, 202529.3929.3929.2129.2329.22-1.92%1,105
Jul 31, 202529.8129.8129.8129.8129.79-0.29%49
Jul 30, 202529.7830.0729.7829.8929.87-0.23%4,649
Jul 29, 202530.0830.0829.9629.9629.94-0.32%459
Jul 28, 202530.0730.0930.0330.0630.040.20%1,929
Jul 25, 202529.9930.0029.9830.0029.98-0.22%496
Jul 24, 202530.0030.1230.0030.0630.050.27%1,017
Jul 23, 202529.8729.9829.8629.9829.960.29%1,367
Jul 22, 202529.8429.8929.8129.8929.880.66%1,492
Jul 21, 202529.9129.9129.7029.7029.68-0.01%5,237
Jul 18, 202529.7129.7129.7029.7029.68-0.44%469
Jul 17, 202530.0030.0029.7529.8329.810.35%515