Skip to main content
logo
One Nasdaq-100 and Bitcoin ETF 1Shs (OOQB)
NASDAQ: OOQB · Real-Time Price · USD
17.58
-0.45 (-2.50%)
At close: Oct 29, 2025, 4:00 PM EDT
17.93
+0.35 (1.99%)
After-hours: Oct 29, 2025, 4:46 PM EDT

OOQB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517.9017.9417.3717.5817.58-2.48%5,991
Oct 28, 202518.1918.3218.0318.0317.99-0.29%6,910
Oct 27, 202517.9718.2017.9718.0818.055.82%21,813
Oct 24, 202517.0717.1517.0717.0817.051.34%598
Oct 23, 202516.8116.9816.8116.8616.833.25%1,004
Oct 22, 202516.3316.3316.3316.3316.30-4.78%118
Oct 21, 202516.9117.3016.8917.1517.120.85%2,336
Oct 20, 202517.0417.0517.0017.0016.975.55%1,004
Oct 17, 202515.8216.1115.8216.1116.08-0.86%1,090
Oct 16, 202516.7216.7216.1116.2516.22-3.11%4,677
Oct 15, 202516.8416.8916.4716.7716.74-0.72%2,832
Oct 14, 202516.6417.1116.6416.8916.86-3.63%3,952
Oct 13, 202517.2517.5317.2317.5317.501.71%1,466
Oct 10, 202517.2317.2317.2317.2317.20-7.07%8,208
Oct 9, 202518.5918.5918.4918.5518.51-2.19%1,155
Oct 8, 202518.9618.9818.9218.9618.932.56%539
Oct 7, 202518.4918.4918.4918.4918.45-3.32%102
Oct 6, 202519.0919.1519.0919.1219.092.69%586
Oct 3, 202518.5018.6618.4518.6218.590.89%616
Oct 2, 202518.2518.4618.2518.4618.422.95%541
Oct 1, 202517.9317.9317.9317.9317.902.88%122
Sep 30, 202517.2517.4317.1817.4317.390.17%299
Sep 29, 202517.1617.4117.1617.4017.374.86%465
Sep 26, 202516.5916.6016.5116.5916.56-0.06%442
Sep 25, 202516.7316.8916.6016.6016.54-3.75%459
Sep 24, 202517.2617.2617.2517.2517.181.10%229
Sep 23, 202517.2917.3217.0617.0617.00-1.18%2,403
Sep 22, 202517.3217.3217.2617.2617.20-1.89%285
Sep 19, 202517.7117.7117.5617.6017.53-1.22%1,627
Sep 18, 202517.8617.8617.8117.8117.752.47%330
Sep 17, 202517.4617.4617.3217.3817.32-1.25%1,620
Sep 16, 202517.4817.6017.4417.6017.541.14%2,219
Sep 15, 202517.3417.4117.3317.4117.34-0.59%807
Sep 12, 202517.1417.5117.1417.5117.452.20%2,268
Sep 11, 202517.1217.1317.1217.1317.071.41%1,015
Sep 10, 202517.0017.0016.9016.9016.831.84%349
Sep 9, 202516.5016.5916.5016.5916.53-0.22%286
Sep 8, 202516.6316.6316.6316.6316.560.98%137
Sep 5, 202516.4616.4616.4616.4616.401.37%50
Sep 4, 202516.2616.2616.2416.2416.18-1.09%272
Sep 3, 202516.4516.4516.4216.4216.361.92%560
Sep 2, 202515.5616.2415.5616.1116.051.46%2,101
Aug 29, 202516.3716.3715.8815.8815.82-4.58%3,741
Aug 28, 202516.6516.6516.6416.6416.580.49%645
Aug 27, 202516.3916.5916.3916.5616.500.79%2,183
Aug 26, 202516.1816.4316.1816.4316.350.60%940
Aug 25, 202516.4016.7116.3316.3316.25-4.94%3,823
Aug 22, 202516.5817.3416.5817.1817.095.39%8,765
Aug 21, 202516.5716.5716.3016.3016.22-2.28%200
Aug 20, 202516.3816.6816.3816.6816.600.49%2,490