MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBB — CYBER HORNET Trust CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF75/25 Strategy ETF
NasdaqCYBER HORNET Trust CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF75/25 Strategy ETF
$32.32
+0.12(+0.36%)
- O
- 32.68
- H
- 32.68
- L
- 32.32
- V
- 1.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.32
Period Return+10325.81%
Period High$127.50
Period Low$0.23
Avg Daily Volume17.3K
Total Trading Days365
BBB — Historical OHLCV Price & Volume Table
Sep 25, 2017 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.68 | $32.68 | $32.32 | $32.32 | +$0.12 | +0.36% | 1,176 | $32.49 | $32.32 $32.68 |
| Oct 1, 2026 | $32.21 | $32.23 | $32.00 | $32.20 | +$0.11 | +0.33% | 1,965 | $32.19 | $32.00 $32.23 |
| Sep 30, 2026 | $32.26 | $32.26 | $32.10 | $32.10 | $-0.02 | -0.07% | 787 | $32.27 | $32.10 $32.26 |
| Sep 29, 2026 | $32.00 | $32.12 | $32.00 | $32.12 | $-0.02 | -0.07% | 1,069 | $32.02 | $32.00 $32.12 |
| Sep 28, 2026 | $32.15 | $32.34 | $32.14 | $32.14 | $-0.25 | -0.76% | 499 | $32.20 | $32.14 $32.34 |
| Sep 25, 2026 | $32.39 | $32.39 | $32.39 | $32.39 | +$0.08 | +0.24% | 20 | $32.31 | $32.39 $32.39 |
| Sep 24, 2026 | $32.25 | $32.35 | $32.24 | $32.32 | $-0.02 | -0.07% | 1,328 | $32.31 | $32.24 $32.35 |
| Sep 23, 2026 | $32.26 | $32.38 | $32.26 | $32.34 | $-0.35 | -1.08% | 452 | $32.34 | $32.26 $32.38 |
| Sep 22, 2026 | $32.68 | $32.75 | $32.66 | $32.69 | $-0.04 | -0.13% | 1,777 | $32.70 | $32.66 $32.75 |
| Sep 21, 2026 | $32.73 | $32.73 | $32.73 | $32.73 | +$0.90 | +2.84% | 161 | $32.46 | $32.73 $32.73 |
| Sep 18, 2026 | $31.75 | $31.83 | $31.75 | $31.83 | +$0.50 | +1.59% | 380 | $31.74 | $31.75 $31.83 |
| Sep 17, 2026 | $31.33 | $31.33 | $31.33 | $31.33 | +$0.34 | +1.11% | 173 | $31.55 | $31.33 $31.33 |
| Sep 16, 2026 | $31.12 | $31.12 | $30.99 | $30.99 | $-0.11 | -0.36% | 4,228 | $31.12 | $30.99 $31.12 |
| Sep 15, 2026 | $31.19 | $31.19 | $31.10 | $31.10 | $-0.42 | -1.32% | 338 | $31.16 | $31.10 $31.19 |
| Sep 14, 2026 | $31.36 | $31.57 | $31.36 | $31.52 | +$0.06 | +0.20% | 4,378 | $31.54 | $31.36 $31.57 |
| Sep 11, 2026 | $31.51 | $31.51 | $31.45 | $31.45 | +$0.22 | +0.71% | 793 | $31.51 | $31.45 $31.51 |
| Sep 10, 2026 | $31.27 | $31.27 | $31.23 | $31.23 | $-0.24 | -0.77% | 440 | $31.29 | $31.23 $31.27 |
| Sep 9, 2026 | $31.54 | $31.63 | $31.48 | $31.48 | $-0.13 | -0.40% | 1,087 | $31.59 | $31.48 $31.63 |
| Sep 8, 2026 | $31.63 | $31.63 | $31.60 | $31.60 | $-0.29 | -0.90% | 406 | $31.63 | $31.60 $31.63 |
| Sep 4, 2026 | $31.92 | $31.96 | $31.89 | $31.89 | $-0.29 | -0.90% | 7,146 | $31.93 | $31.89 $31.96 |
| Sep 3, 2026 | $31.85 | $32.18 | $31.65 | $32.18 | +$0.71 | +2.24% | 2,949 | $31.70 | $31.65 $32.18 |
| Sep 2, 2026 | $31.46 | $31.51 | $31.46 | $31.47 | +$0.12 | +0.39% | 2,418 | $31.49 | $31.46 $31.51 |
| Sep 1, 2026 | $31.43 | $31.51 | $31.35 | $31.35 | $-0.36 | -1.14% | 3,203 | $31.43 | $31.35 $31.51 |
| Aug 31, 2026 | $31.64 | $31.71 | $31.58 | $31.71 | +$0.07 | +0.23% | 1,073 | $31.62 | $31.58 $31.71 |
| Aug 28, 2026 | $31.79 | $31.79 | $31.64 | $31.64 | $-0.30 | -0.95% | 1,365 | $31.71 | $31.64 $31.79 |
| Aug 27, 2026 | $31.83 | $32.01 | $31.82 | $31.94 | +$0.30 | +0.96% | 4,980 | $31.90 | $31.82 $32.01 |
| Aug 26, 2026 | $31.61 | $31.69 | $31.56 | $31.64 | $-0.04 | -0.13% | 6,749 | $31.64 | $31.56 $31.69 |
| Aug 25, 2026 | $31.67 | $31.70 | $31.64 | $31.68 | +$0.11 | +0.35% | 2,751 | $31.65 | $31.64 $31.70 |
| Aug 24, 2026 | $31.29 | $31.67 | $31.29 | $31.57 | +$0.10 | +0.33% | 1,407 | $31.54 | $31.29 $31.67 |
| Aug 21, 2026 | $31.40 | $31.48 | $31.40 | $31.46 | +$0.62 | +2.00% | 4,586 | $31.42 | $31.40 $31.48 |