One Nasdaq-100 and Bitcoin ETF 1Shs (OOQB)
NASDAQ: OOQB · Real-Time Price · USD
13.35
-0.43 (-3.13%)
Nov 19, 2025, 4:00 PM EST - Market closed
OOQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 13.49 | 13.49 | 13.22 | 13.36 | - | -3.02% | 1,129 |
| Nov 18, 2025 | 13.43 | 13.99 | 13.43 | 13.78 | 13.78 | -0.14% | 8,730 |
| Nov 17, 2025 | 14.35 | 14.35 | 13.80 | 13.80 | 13.80 | -3.50% | 1,558 |
| Nov 14, 2025 | 14.53 | 14.87 | 14.30 | 14.30 | 14.30 | -3.91% | 1,262 |
| Nov 13, 2025 | 15.45 | 15.55 | 14.87 | 14.88 | 14.88 | -5.55% | 1,977 |
| Nov 12, 2025 | 15.73 | 15.77 | 15.73 | 15.75 | 15.75 | -1.32% | 458 |
| Nov 11, 2025 | 16.07 | 16.07 | 15.97 | 15.97 | 15.97 | -3.32% | 478 |
| Nov 10, 2025 | 16.29 | 16.51 | 16.27 | 16.51 | 16.51 | 4.33% | 1,380 |
| Nov 7, 2025 | 15.06 | 15.83 | 15.06 | 15.83 | 15.83 | 2.50% | 2,588 |
| Nov 6, 2025 | 15.46 | 15.57 | 15.44 | 15.44 | 15.44 | -4.84% | 752 |
| Nov 5, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 3.87% | 221 |
| Nov 4, 2025 | 16.37 | 16.37 | 15.62 | 15.62 | 15.62 | -7.43% | 353 |
| Nov 3, 2025 | 17.11 | 17.11 | 16.88 | 16.88 | 16.88 | -2.50% | 725 |
| Oct 31, 2025 | 17.36 | 17.36 | 17.18 | 17.31 | 17.31 | 3.68% | 774 |
| Oct 30, 2025 | 17.07 | 17.13 | 16.69 | 16.69 | 16.69 | -5.03% | 5,374 |
| Oct 29, 2025 | 17.90 | 17.94 | 17.37 | 17.58 | 17.58 | -2.48% | 5,997 |
| Oct 28, 2025 | 18.19 | 18.32 | 18.03 | 18.03 | 18.00 | -0.29% | 6,910 |
| Oct 27, 2025 | 17.97 | 18.20 | 17.97 | 18.08 | 18.05 | 5.82% | 21,813 |
| Oct 24, 2025 | 17.07 | 17.15 | 17.07 | 17.08 | 17.05 | 1.34% | 598 |
| Oct 23, 2025 | 16.81 | 16.98 | 16.81 | 16.86 | 16.83 | 3.25% | 1,004 |
| Oct 22, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.30 | -4.78% | 118 |
| Oct 21, 2025 | 16.91 | 17.30 | 16.89 | 17.15 | 17.12 | 0.85% | 2,336 |
| Oct 20, 2025 | 17.04 | 17.05 | 17.00 | 17.00 | 16.97 | 5.55% | 1,004 |
| Oct 17, 2025 | 15.82 | 16.11 | 15.82 | 16.11 | 16.08 | -0.86% | 1,090 |
| Oct 16, 2025 | 16.72 | 16.72 | 16.11 | 16.25 | 16.22 | -3.11% | 4,677 |
| Oct 15, 2025 | 16.84 | 16.89 | 16.47 | 16.77 | 16.74 | -0.72% | 2,832 |
| Oct 14, 2025 | 16.64 | 17.11 | 16.64 | 16.89 | 16.86 | -3.63% | 3,952 |
| Oct 13, 2025 | 17.25 | 17.53 | 17.23 | 17.53 | 17.50 | 1.71% | 1,466 |
| Oct 10, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.20 | -7.07% | 8,208 |
| Oct 9, 2025 | 18.59 | 18.59 | 18.49 | 18.55 | 18.51 | -2.19% | 1,155 |
| Oct 8, 2025 | 18.96 | 18.98 | 18.92 | 18.96 | 18.93 | 2.56% | 539 |
| Oct 7, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.45 | -3.32% | 102 |
| Oct 6, 2025 | 19.09 | 19.15 | 19.09 | 19.12 | 19.09 | 2.69% | 586 |
| Oct 3, 2025 | 18.50 | 18.66 | 18.45 | 18.62 | 18.59 | 0.89% | 616 |
| Oct 2, 2025 | 18.25 | 18.46 | 18.25 | 18.46 | 18.42 | 2.95% | 541 |
| Oct 1, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.90 | 2.88% | 122 |
| Sep 30, 2025 | 17.25 | 17.43 | 17.18 | 17.43 | 17.40 | 0.17% | 299 |
| Sep 29, 2025 | 17.16 | 17.41 | 17.16 | 17.40 | 17.37 | 4.86% | 465 |
| Sep 26, 2025 | 16.59 | 16.60 | 16.51 | 16.59 | 16.56 | -0.06% | 442 |
| Sep 25, 2025 | 16.73 | 16.89 | 16.60 | 16.60 | 16.54 | -3.75% | 459 |
| Sep 24, 2025 | 17.26 | 17.26 | 17.25 | 17.25 | 17.18 | 1.10% | 229 |
| Sep 23, 2025 | 17.29 | 17.32 | 17.06 | 17.06 | 17.00 | -1.18% | 2,403 |
| Sep 22, 2025 | 17.32 | 17.32 | 17.26 | 17.26 | 17.20 | -1.89% | 285 |
| Sep 19, 2025 | 17.71 | 17.71 | 17.56 | 17.60 | 17.53 | -1.22% | 1,627 |
| Sep 18, 2025 | 17.86 | 17.86 | 17.81 | 17.81 | 17.75 | 2.47% | 330 |
| Sep 17, 2025 | 17.46 | 17.46 | 17.32 | 17.38 | 17.32 | -1.25% | 1,620 |
| Sep 16, 2025 | 17.48 | 17.60 | 17.44 | 17.60 | 17.54 | 1.14% | 2,219 |
| Sep 15, 2025 | 17.34 | 17.41 | 17.33 | 17.41 | 17.34 | -0.59% | 807 |
| Sep 12, 2025 | 17.14 | 17.51 | 17.14 | 17.51 | 17.45 | 2.20% | 2,268 |
| Sep 11, 2025 | 17.12 | 17.13 | 17.12 | 17.13 | 17.07 | 1.41% | 1,015 |