One Nasdaq-100 and Bitcoin ETF 1Shs (OOQB)
NASDAQ: OOQB · Real-Time Price · USD
8.94
-0.28 (-3.08%)
Feb 27, 2026, 4:00 PM EST - Market closed
OOQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.99 | 9.00 | 8.88 | 8.94 | 8.94 | -3.06% | 895 |
| Feb 26, 2026 | 9.24 | 9.24 | 9.22 | 9.22 | 9.22 | -3.70% | 216 |
| Feb 25, 2026 | 9.23 | 9.57 | 9.23 | 9.57 | 9.57 | 8.75% | 440 |
| Feb 24, 2026 | 8.74 | 8.80 | 8.72 | 8.80 | 8.80 | 1.28% | 473 |
| Feb 23, 2026 | 8.92 | 8.98 | 8.67 | 8.69 | 8.69 | -6.20% | 694 |
| Feb 20, 2026 | 9.15 | 9.27 | 9.15 | 9.27 | 9.26 | 1.72% | 158 |
| Feb 19, 2026 | 9.01 | 9.11 | 8.98 | 9.11 | 9.11 | 0.85% | 258 |
| Feb 18, 2026 | 9.20 | 9.21 | 9.03 | 9.03 | 9.03 | -1.54% | 380 |
| Feb 17, 2026 | 8.97 | 9.17 | 8.96 | 9.17 | 9.16 | -1.61% | 401 |
| Feb 13, 2026 | 9.16 | 9.43 | 9.16 | 9.32 | 9.31 | 5.31% | 505 |
| Feb 12, 2026 | 9.28 | 9.28 | 8.85 | 8.85 | 8.84 | -5.38% | 3,008 |
| Feb 11, 2026 | 9.30 | 9.38 | 9.09 | 9.36 | 9.34 | -1.43% | 544 |
| Feb 10, 2026 | 9.54 | 9.54 | 9.49 | 9.49 | 9.48 | -3.34% | 413 |
| Feb 9, 2026 | 9.60 | 9.87 | 9.60 | 9.82 | 9.80 | 1.61% | 2,998 |
| Feb 6, 2026 | 9.24 | 9.66 | 9.24 | 9.66 | 9.65 | 13.58% | 867 |
| Feb 5, 2026 | 9.14 | 9.14 | 8.45 | 8.51 | 8.49 | -15.08% | 1,850 |
| Feb 4, 2026 | 10.19 | 10.19 | 9.90 | 10.02 | 10.00 | -5.85% | 799 |
| Feb 3, 2026 | 11.13 | 11.13 | 10.21 | 10.64 | 10.62 | -3.82% | 2,454 |
| Feb 2, 2026 | 10.94 | 11.10 | 10.94 | 11.07 | 11.05 | -5.94% | 3,144 |
| Jan 30, 2026 | 11.71 | 11.83 | 11.61 | 11.76 | 11.74 | -1.65% | 1,396 |
| Jan 29, 2026 | 12.10 | 12.10 | 11.86 | 11.96 | 11.94 | -6.16% | 656 |
| Jan 28, 2026 | 12.76 | 12.77 | 12.75 | 12.75 | 12.72 | 0.14% | 289 |
| Jan 27, 2026 | 12.48 | 12.73 | 12.48 | 12.73 | 12.71 | 2.81% | 225 |
| Jan 26, 2026 | 12.46 | 12.50 | 12.38 | 12.38 | 12.36 | -1.68% | 273 |
| Jan 23, 2026 | 12.48 | 12.75 | 12.31 | 12.59 | 12.57 | 0.37% | 1,420 |
| Jan 22, 2026 | 12.45 | 12.55 | 12.45 | 12.55 | 12.53 | -0.12% | 641 |
| Jan 21, 2026 | 12.47 | 12.56 | 12.10 | 12.56 | 12.54 | 1.81% | 277 |
| Jan 20, 2026 | 12.46 | 12.46 | 12.34 | 12.34 | 12.29 | -8.19% | 236 |
| Jan 16, 2026 | 13.47 | 13.47 | 13.44 | 13.44 | 13.38 | 0.32% | 204 |
| Jan 15, 2026 | 13.60 | 13.71 | 13.40 | 13.40 | 13.34 | -2.34% | 1,926 |
| Jan 14, 2026 | 13.54 | 13.72 | 13.52 | 13.72 | 13.66 | 2.24% | 697 |
| Jan 13, 2026 | 13.13 | 13.42 | 13.13 | 13.42 | 13.36 | 3.09% | 906 |
| Jan 12, 2026 | 12.89 | 13.15 | 12.89 | 13.02 | 12.96 | 1.32% | 5,403 |
| Jan 9, 2026 | 12.76 | 12.90 | 12.69 | 12.85 | 12.79 | 0.21% | 1,191 |
| Jan 8, 2026 | 12.58 | 12.82 | 12.58 | 12.82 | 12.76 | -0.62% | 654 |
| Jan 7, 2026 | 13.02 | 13.02 | 12.90 | 12.90 | 12.84 | -1.67% | 574 |
| Jan 6, 2026 | 13.25 | 13.27 | 13.12 | 13.12 | 13.06 | -0.88% | 469 |
| Jan 5, 2026 | 13.29 | 13.29 | 13.23 | 13.23 | 13.18 | 5.59% | 1,626 |
| Jan 2, 2026 | 12.59 | 12.63 | 12.46 | 12.53 | 12.48 | 2.24% | 63,195 |
| Dec 31, 2025 | 12.44 | 12.44 | 12.26 | 12.26 | 12.21 | -1.28% | 667 |
| Dec 30, 2025 | 12.44 | 12.50 | 12.42 | 12.42 | 12.36 | 0.55% | 227 |
| Dec 29, 2025 | 12.47 | 12.47 | 12.35 | 12.35 | 12.30 | -0.96% | 1,234 |
| Dec 26, 2025 | 12.44 | 12.47 | 12.33 | 12.47 | 12.42 | 0.21% | 787 |
| Dec 24, 2025 | 12.28 | 12.44 | 12.28 | 12.44 | 12.39 | -0.23% | 625 |
| Dec 23, 2025 | 12.42 | 12.48 | 12.42 | 12.47 | 12.42 | -0.37% | 3,173 |
| Dec 22, 2025 | 12.72 | 12.72 | 12.52 | 12.52 | 12.47 | 0.99% | 1,120 |
| Dec 19, 2025 | 12.25 | 12.57 | 12.25 | 12.40 | 12.34 | 5.00% | 864 |
| Dec 18, 2025 | 12.27 | 12.36 | 11.80 | 11.81 | 11.76 | 0.20% | 1,219 |
| Dec 17, 2025 | 12.34 | 12.56 | 11.78 | 11.78 | 11.73 | -4.12% | 1,789 |
| Dec 16, 2025 | 12.18 | 12.29 | 12.10 | 12.29 | 12.24 | 2.33% | 2,158 |