Skip to main content
CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF (BBB)
NASDAQ: BBB · Real-Time Price · USD
29.48
-0.16 (-0.53%)
At close: Apr 28, 2026, 4:00 PM EDT
29.46
-0.02 (-0.06%)
After-hours: Apr 28, 2026, 5:26 PM EDT

BBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.4429.4829.4429.4429.44-0.67%185
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
Mar 11, 202627.8327.8327.7627.8127.810.22%6,583
Mar 10, 202627.9827.9827.7527.7527.750.14%341
Mar 9, 202627.7127.7127.7127.7127.710.97%26
Mar 6, 202627.4827.4927.4327.4527.45-2.15%1,239
Mar 5, 202627.9628.0527.9628.0528.05-1.12%608
Mar 4, 202627.7328.4427.7328.3728.372.45%10,644
Mar 3, 202627.2927.7627.2927.6927.69-1.21%1,834
Mar 2, 202628.0228.0328.0228.0328.031.53%453
Feb 27, 202627.7527.7527.6127.6127.61-1.00%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, 202628.4228.4228.4228.4228.410.55%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, 202629.7529.7529.5029.5729.56-1.64%1,719
Jan 28, 202630.0630.0630.0630.0630.060.08%395
Jan 27, 202630.0430.0430.0430.0430.030.80%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, 202629.7729.8329.7729.8329.820.18%1,321
Jan 21, 202629.6229.7729.3929.7729.771.07%1,630
Jan 20, 202630.4930.4929.4429.4629.45-3.22%916
Jan 16, 202630.4430.4430.4430.4430.430.10%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, 202630.1930.4330.1930.4330.420.81%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, 202630.0330.0329.9729.9729.96-0.72%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, 202529.4729.4729.4729.4729.46-0.60%126
Dec 30, 202529.7229.7229.6529.6529.640.06%317
Dec 29, 202529.6329.6329.6329.6329.60-0.35%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, 202529.4629.4628.9828.9828.95-1.30%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