Skip to main content
CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF (BBB)
NASDAQ: BBB · Real-Time Price · USD
27.61
-0.28 (-1.01%)
Feb 27, 2026, 4:00 PM EST - Market closed

BBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202627.7527.7527.6127.7527.75-0.50%231
Feb 26, 202627.9727.9727.8727.8927.89-1.10%518
Feb 25, 202628.2228.2228.2028.2028.202.38%372
Feb 24, 202627.5427.5427.5427.5427.540.67%161
Feb 23, 202627.3627.3627.3627.3627.36-2.01%108
Feb 20, 202627.9227.9227.9227.9227.920.73%126
Feb 19, 202627.6327.7227.6327.7227.720.06%527
Feb 18, 202627.7027.7027.7027.7027.70-0.07%386
Feb 17, 202627.7627.7627.4927.7227.72-0.28%677
Feb 13, 202627.9627.9627.8027.8027.801.26%393
Feb 12, 202627.4627.4627.4627.4627.46-2.01%57
Feb 11, 202628.0828.0827.9328.0228.02-0.41%2,023
Feb 10, 202628.1428.1428.1328.1328.13-0.99%463
Feb 9, 202628.4228.4228.4228.4228.420.55%260
Feb 6, 202627.9628.2927.9628.2628.263.51%605
Feb 5, 202627.7127.7127.3027.3027.30-3.88%867
Feb 4, 202628.6228.6228.3628.4028.40-1.23%2,186
Feb 3, 202628.9028.9028.5328.7628.76-1.01%1,658
Feb 2, 202629.2229.4029.0529.0529.05-1.33%9,972
Jan 30, 202629.4629.4629.2329.4429.44-0.41%1,188
Jan 29, 202629.7529.7529.5029.5729.57-1.64%1,719
Jan 28, 202630.0630.0630.0630.0630.060.08%395
Jan 27, 202630.0430.0430.0430.0430.040.80%166
Jan 26, 202629.8429.8529.8029.8029.80-0.18%1,663
Jan 23, 202629.7829.9429.7829.8529.850.09%724
Jan 22, 202629.7729.8329.7729.8329.830.18%1,321
Jan 21, 202629.6229.7729.3929.7729.771.07%1,630
Jan 20, 202630.4930.4929.4429.4629.46-3.22%916
Jan 16, 202630.4430.4430.4430.4430.440.10%221
Jan 15, 202630.6730.6730.4130.4130.41-0.51%2,584
Jan 14, 202630.3330.5630.3330.5630.560.46%1,168
Jan 13, 202630.1930.4330.1930.4330.430.81%2,894
Jan 12, 202630.1130.2530.1030.1830.180.39%27,535
Jan 9, 202629.9330.1229.9330.0630.060.33%488
Jan 8, 202629.9629.9629.9629.9629.96-0.01%231
Jan 7, 202630.0330.0329.9729.9729.97-0.72%335
Jan 6, 202630.1530.1830.1530.1830.180.01%642
Jan 5, 202630.1830.1830.1830.1830.181.72%211
Jan 2, 202629.5929.6729.5929.6729.670.70%405
Dec 31, 202529.4729.4729.4729.4729.47-0.60%126
Dec 30, 202529.7229.7229.6529.6529.650.06%317
Dec 29, 202529.6329.6329.6329.6329.61-0.35%342
Dec 26, 202529.7329.7329.7329.7329.710.02%92
Dec 24, 202529.6929.7329.6929.7329.700.15%1,748
Dec 23, 202529.4829.6829.4729.6829.660.16%228
Dec 22, 202530.0130.0129.6029.6329.610.60%1,709
Dec 19, 202529.4429.4629.3829.4629.431.40%943
Dec 18, 202529.0529.0529.0529.0529.030.24%130
Dec 17, 202529.4629.4628.9828.9828.96-1.30%594
Dec 16, 202529.6029.6029.3029.3629.340.31%1,399
Dec 15, 202529.2729.2729.2729.2729.25-1.28%162
Dec 12, 202529.6729.6829.6529.6529.63-1.16%2,233
Dec 11, 202530.0030.0329.6630.0029.97-0.07%8,986
Dec 10, 202529.8430.1129.8430.0229.990.37%15,138
Dec 9, 202529.7830.0529.7829.9129.880.65%1,394
Dec 8, 202530.1530.1529.6929.7129.690.04%7,532
Dec 5, 202529.9529.9529.7029.7029.68-0.64%755
Dec 4, 202529.8829.8929.8629.8929.87-0.11%2,217
Dec 3, 202529.9029.9329.9029.9329.900.74%11,815
Dec 2, 202529.7529.7629.7129.7129.681.79%3,545
Dec 1, 202529.2729.2729.1529.1829.16-1.90%4,457
Nov 28, 202529.7529.7529.7529.7529.720.56%218
Nov 26, 202529.3429.6229.3429.5829.561.28%2,718
Nov 25, 202529.0329.2128.9729.2129.190.26%2,373
Nov 24, 202528.4329.1328.4329.1329.112.20%7,130
Nov 21, 202528.6128.6128.4628.5028.480.35%412
Nov 20, 202529.4129.4328.4028.4028.38-1.86%1,458
Nov 19, 202529.2229.2228.8828.9428.92-0.47%5,234
Nov 18, 202529.1729.2029.0829.0829.06-0.34%8,108
Nov 17, 202529.7129.7129.1829.1829.16-1.28%357
Nov 14, 202529.6929.7629.5629.5629.54-0.95%7,441
Nov 13, 202529.9729.9729.8429.8429.82-2.04%8,596
Nov 12, 202530.4530.4630.4530.4630.44-0.22%692
Nov 11, 202530.5530.5530.5330.5330.51-0.60%4,221
Nov 10, 202530.4830.7230.4630.7230.691.67%3,812
Nov 7, 202529.8130.2129.7630.2130.190.75%6,733
Nov 6, 202530.3430.3429.9929.9929.96-1.65%711
Nov 5, 202530.3930.5130.3930.4930.461.15%4,405
Nov 4, 202530.4130.5330.1330.1430.12-2.18%3,178
Nov 3, 202531.7631.7630.7330.8130.79-0.74%4,262
Oct 31, 202531.1431.2030.9131.0431.020.98%2,733
Oct 30, 202531.0731.1130.7430.7430.72-1.64%2,979
Oct 29, 202531.4731.5031.2431.2631.23-0.72%3,691
Oct 28, 202531.5031.5031.4831.4831.46-0.08%2,087
Oct 27, 202531.5131.5131.4831.5131.491.88%3,294
Oct 24, 202530.9731.0030.9330.9330.900.64%3,312
Oct 23, 202530.2830.7330.2830.7330.710.97%2,121
Oct 22, 202530.4930.4930.4330.4330.41-1.40%306
Oct 21, 202530.8930.8930.8730.8730.840.29%407
Oct 20, 202530.6630.7830.6630.7830.751.80%752
Oct 17, 202530.0930.2630.0930.2330.210.10%829
Oct 16, 202530.9030.9030.2030.2030.18-1.12%820
Oct 15, 202530.6130.6130.5430.5430.52-0.05%662
Oct 14, 202530.1130.6730.1130.5630.54-0.78%1,300
Oct 13, 202530.3630.8030.3630.8030.780.98%1,461
Oct 10, 202531.4031.4630.5030.5030.48-2.85%2,621
Oct 9, 202531.3031.5331.3031.4031.38-0.75%2,774
Oct 8, 202531.5631.6431.5631.6431.610.80%327
Oct 7, 202531.3831.3831.3831.3831.36-1.11%259
Oct 6, 202531.9631.9631.7331.7431.710.84%569