One Nasdaq-100 and Bitcoin ETF 1Shs (OOQB)
NASDAQ: OOQB · Real-Time Price · USD
16.11
+0.23 (1.46%)
At close: Sep 2, 2025, 4:00 PM
16.13
+0.02 (0.12%)
After-hours: Sep 2, 2025, 4:15 PM EDT
OOQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.56 | 16.24 | 15.56 | 16.11 | 16.11 | 1.46% | 2,101 |
| Aug 29, 2025 | 16.37 | 16.37 | 15.88 | 15.88 | 15.88 | -4.58% | 3,741 |
| Aug 28, 2025 | 16.65 | 16.65 | 16.64 | 16.64 | 16.64 | 0.49% | 645 |
| Aug 27, 2025 | 16.39 | 16.59 | 16.39 | 16.56 | 16.56 | 0.79% | 2,183 |
| Aug 26, 2025 | 16.18 | 16.43 | 16.18 | 16.43 | 16.41 | 0.60% | 940 |
| Aug 25, 2025 | 16.40 | 16.71 | 16.33 | 16.33 | 16.31 | -4.94% | 3,823 |
| Aug 22, 2025 | 16.58 | 17.34 | 16.58 | 17.18 | 17.15 | 5.39% | 8,765 |
| Aug 21, 2025 | 16.57 | 16.57 | 16.30 | 16.30 | 16.28 | -2.28% | 200 |
| Aug 20, 2025 | 16.38 | 16.68 | 16.38 | 16.68 | 16.66 | 0.49% | 2,490 |
| Aug 19, 2025 | 17.04 | 17.04 | 16.60 | 16.60 | 16.58 | -4.53% | 1,006 |
| Aug 18, 2025 | 17.03 | 17.44 | 17.03 | 17.39 | 17.36 | -0.04% | 11,654 |
| Aug 15, 2025 | 17.60 | 17.63 | 17.39 | 17.39 | 17.37 | -1.43% | 2,430 |
| Aug 14, 2025 | 17.69 | 17.76 | 17.56 | 17.65 | 17.62 | -3.77% | 5,053 |
| Aug 13, 2025 | 18.10 | 18.34 | 18.08 | 18.34 | 18.31 | 2.49% | 1,942 |
| Aug 12, 2025 | 17.84 | 17.89 | 17.84 | 17.89 | 17.87 | 1.83% | 839 |
| Aug 11, 2025 | 17.75 | 17.78 | 17.54 | 17.57 | 17.55 | 1.65% | 2,670 |
| Aug 8, 2025 | 17.23 | 17.36 | 17.23 | 17.29 | 17.26 | -0.04% | 2,092 |
| Aug 7, 2025 | 17.14 | 17.29 | 17.05 | 17.29 | 17.27 | 2.16% | 632 |
| Aug 6, 2025 | 16.60 | 17.02 | 16.60 | 16.93 | 16.90 | 2.58% | 3,909 |
| Aug 5, 2025 | 16.74 | 16.74 | 16.43 | 16.50 | 16.48 | -1.57% | 1,398 |
| Aug 4, 2025 | 16.64 | 16.77 | 16.62 | 16.77 | 16.74 | 3.05% | 7,017 |
| Aug 1, 2025 | 16.59 | 16.70 | 16.27 | 16.27 | 16.25 | -4.93% | 5,297 |
| Jul 31, 2025 | 17.58 | 17.62 | 17.11 | 17.11 | 17.09 | -0.70% | 5,696 |
| Jul 30, 2025 | 17.38 | 17.48 | 17.07 | 17.23 | 17.21 | -0.31% | 8,967 |
| Jul 29, 2025 | 17.67 | 17.67 | 17.28 | 17.29 | 17.26 | -0.88% | 1,611 |
| Jul 28, 2025 | 17.57 | 17.60 | 17.39 | 17.44 | 17.38 | 1.17% | 4,370 |
| Jul 25, 2025 | 17.05 | 17.29 | 17.02 | 17.24 | 17.18 | -1.60% | 1,935 |
| Jul 24, 2025 | 17.48 | 17.59 | 17.38 | 17.52 | 17.46 | 0.82% | 2,487 |
| Jul 23, 2025 | 17.38 | 17.40 | 17.37 | 17.38 | 17.32 | -0.50% | 701 |
| Jul 22, 2025 | 17.36 | 17.46 | 17.36 | 17.46 | 17.41 | 1.66% | 462 |
| Jul 21, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.12 | -0.05% | 184 |
| Jul 18, 2025 | 17.30 | 17.30 | 17.19 | 17.19 | 17.13 | -1.52% | 345 |
| Jul 17, 2025 | 17.52 | 17.60 | 17.45 | 17.45 | 17.40 | 0.55% | 1,514 |
| Jul 16, 2025 | 17.34 | 17.36 | 17.34 | 17.36 | 17.30 | 2.58% | 120 |
| Jul 15, 2025 | 17.14 | 17.15 | 16.92 | 16.92 | 16.87 | -2.83% | 3,170 |
| Jul 14, 2025 | 17.59 | 17.59 | 17.41 | 17.41 | 17.36 | 1.72% | 885 |
| Jul 11, 2025 | 17.23 | 17.23 | 17.06 | 17.12 | 17.06 | 3.68% | 787 |
| Jul 10, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.46 | 1.24% | 515 |
| Jul 9, 2025 | 15.99 | 16.31 | 15.79 | 16.31 | 16.26 | 3.35% | 2,627 |
| Jul 8, 2025 | 15.75 | 15.83 | 15.71 | 15.78 | 15.73 | 0.79% | 2,585 |
| Jul 7, 2025 | 15.81 | 15.81 | 15.66 | 15.66 | 15.61 | -1.90% | 1,419 |
| Jul 3, 2025 | 15.99 | 16.12 | 15.96 | 15.96 | 15.91 | 0.51% | 715 |
| Jul 2, 2025 | 15.42 | 15.88 | 15.42 | 15.88 | 15.83 | 4.85% | 1,012 |
| Jul 1, 2025 | 15.47 | 15.48 | 15.14 | 15.14 | 15.10 | -3.12% | 314 |
| Jun 30, 2025 | 15.65 | 15.65 | 15.51 | 15.63 | 15.58 | 1.57% | 614 |
| Jun 27, 2025 | 15.40 | 15.40 | 15.38 | 15.39 | 15.34 | -0.58% | 572 |
| Jun 26, 2025 | 15.43 | 15.48 | 15.43 | 15.48 | 15.43 | 0.70% | 995 |
| Jun 25, 2025 | 15.17 | 15.39 | 15.17 | 15.37 | 15.30 | 2.12% | 323 |
| Jun 24, 2025 | 14.60 | 15.08 | 14.60 | 15.05 | 14.98 | 4.18% | 2,926 |
| Jun 23, 2025 | 14.02 | 14.45 | 13.94 | 14.45 | 14.38 | 0.80% | 1,466 |