Price Alert

ONEFUND Cyber Hornet S&P... (BBB)

NASDAQ: BBB · Real-Time Price · USD

29.93

0.09 (0.30%)

At close: Sep 04, 2025, 3:55 PM

BBB Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 4, 2025	29.82	29.92	29.82	29.92	29.92	0.03%	4,097
Sep 3, 2025	30.39	30.39	29.82	29.91	29.91	0.67%	1,200
Sep 2, 2025	29.68	29.71	29.63	29.71	29.71	0.03%	609
Aug 29, 2025	30.16	30.16	29.70	29.70	29.70	-1.36%	400
Aug 28, 2025	30.11	30.11	30.11	30.11	30.11	-75.22%	100
May 25, 2018	122.40	122.52	120.00	121.50	121.50	-0.41%	136,649
May 24, 2018	127.00	127.50	120.00	122.00	122.00	31182.05%	94,097
Jan 30, 2018	0.40	0.40	0.39	0.39	0.39	2.63%	23,500
Jan 29, 2018	0.38	0.38	0.38	0.38	0.38	0.00%	0
Jan 26, 2018	0.40	0.40	0.37	0.38	0.38	-5.00%	163,000
Jan 25, 2018	0.42	0.42	0.40	0.40	0.40	-6.98%	53,000
Jan 24, 2018	0.41	0.45	0.41	0.43	0.43	10.26%	66,550
Jan 23, 2018	0.45	0.45	0.39	0.39	0.39	-13.33%	255,700
Jan 22, 2018	0.48	0.48	0.44	0.45	0.45	7.14%	63,400
Jan 19, 2018	0.40	0.43	0.40	0.42	0.42	7.69%	9,000
Jan 18, 2018	0.42	0.42	0.38	0.39	0.39	0.00%	104,000
Jan 17, 2018	0.42	0.42	0.38	0.39	0.39	0.00%	441,984
Jan 16, 2018	0.38	0.42	0.36	0.39	0.39	8.33%	261,679
Jan 12, 2018	0.36	0.36	0.36	0.36	0.36	12.50%	10,500
Jan 11, 2018	0.34	0.34	0.32	0.32	0.32	-8.57%	43,450