ONEFUND Cyber Hornet S&P... (BBB)
NASDAQ: BBB
· Real-Time Price · USD
30.64
0.01 (0.04%)
At close: Oct 14, 2025, 1:09 PM
BBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 30.36 | 30.80 | 30.36 | 30.80 | 30.80 | 0.98% | 1,450 |
| Oct 10, 2025 | 31.40 | 31.46 | 30.50 | 30.50 | 30.50 | -2.87% | 2,615 |
| Oct 9, 2025 | 31.30 | 31.53 | 31.30 | 31.40 | 31.40 | -0.76% | 2,800 |
| Oct 8, 2025 | 31.56 | 31.64 | 31.56 | 31.64 | 31.64 | 0.83% | 327 |
| Oct 7, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.13% | 300 |
| Oct 6, 2025 | 31.96 | 31.96 | 31.73 | 31.74 | 31.74 | 0.86% | 600 |
| Oct 3, 2025 | 31.43 | 31.49 | 31.43 | 31.47 | 31.47 | 0.41% | 530 |
| Oct 2, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.71% | 122 |
| Oct 1, 2025 | 30.99 | 31.12 | 30.99 | 31.12 | 31.12 | 0.91% | 1,800 |
| Sep 30, 2025 | 30.60 | 30.84 | 30.60 | 30.84 | 30.84 | 0.36% | 900 |
| Sep 29, 2025 | 30.65 | 30.73 | 30.65 | 30.73 | 30.73 | 1.25% | 401 |
| Sep 26, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.33 | 0.36% | 326 |
| Sep 25, 2025 | 30.61 | 30.61 | 30.24 | 30.24 | 30.22 | -1.24% | 2,238 |
| Sep 24, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.60 | 0.16% | 200 |
| Sep 23, 2025 | 30.84 | 30.84 | 30.57 | 30.57 | 30.55 | -0.59% | 433 |
| Sep 22, 2025 | 30.93 | 30.93 | 30.70 | 30.75 | 30.73 | -0.26% | 1,200 |
| Sep 19, 2025 | 30.84 | 30.84 | 30.83 | 30.83 | 30.81 | 3.56% | 1,331 |
| Sep 18, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.75 | -2.81% | 1,300 |
| Sep 17, 2025 | 30.70 | 30.70 | 30.62 | 30.63 | 30.61 | -0.39% | 2,230 |
| Sep 16, 2025 | 30.64 | 30.75 | 30.64 | 30.75 | 30.73 | 0.26% | 1,500 |
Page 1 of 41