One Nasdaq-100 and Bitcoin ETF 1Shs (OOQB)
NASDAQ: OOQB · Real-Time Price · USD
17.29
+0.36 (2.14%)
Aug 7, 2025, 4:00 PM - Market closed
OOQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 17.14 | 17.29 | 17.05 | 17.29 | 17.29 | 2.16% | 632 |
| Aug 6, 2025 | 16.60 | 17.02 | 16.60 | 16.93 | 16.93 | 2.58% | 3,909 |
| Aug 5, 2025 | 16.74 | 16.74 | 16.43 | 16.50 | 16.50 | -1.57% | 1,398 |
| Aug 4, 2025 | 16.64 | 16.77 | 16.62 | 16.77 | 16.77 | 3.05% | 7,017 |
| Aug 1, 2025 | 16.59 | 16.70 | 16.27 | 16.27 | 16.27 | -4.93% | 5,297 |
| Jul 31, 2025 | 17.58 | 17.62 | 17.11 | 17.11 | 17.11 | -0.70% | 5,696 |
| Jul 30, 2025 | 17.38 | 17.48 | 17.07 | 17.23 | 17.23 | -0.31% | 8,967 |
| Jul 29, 2025 | 17.67 | 17.67 | 17.28 | 17.29 | 17.29 | -0.88% | 1,611 |
| Jul 28, 2025 | 17.57 | 17.60 | 17.39 | 17.44 | 17.41 | 1.17% | 4,370 |
| Jul 25, 2025 | 17.05 | 17.29 | 17.02 | 17.24 | 17.21 | -1.60% | 1,935 |
| Jul 24, 2025 | 17.48 | 17.59 | 17.38 | 17.52 | 17.49 | 0.82% | 2,487 |
| Jul 23, 2025 | 17.38 | 17.40 | 17.37 | 17.38 | 17.35 | -0.50% | 701 |
| Jul 22, 2025 | 17.36 | 17.46 | 17.36 | 17.46 | 17.43 | 1.66% | 462 |
| Jul 21, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.15 | -0.05% | 184 |
| Jul 18, 2025 | 17.30 | 17.30 | 17.19 | 17.19 | 17.16 | -1.52% | 345 |
| Jul 17, 2025 | 17.52 | 17.60 | 17.45 | 17.45 | 17.42 | 0.55% | 1,514 |
| Jul 16, 2025 | 17.34 | 17.36 | 17.34 | 17.36 | 17.33 | 2.58% | 120 |
| Jul 15, 2025 | 17.14 | 17.15 | 16.92 | 16.92 | 16.89 | -2.83% | 3,170 |
| Jul 14, 2025 | 17.59 | 17.59 | 17.41 | 17.41 | 17.38 | 1.72% | 885 |
| Jul 11, 2025 | 17.23 | 17.23 | 17.06 | 17.12 | 17.09 | 3.68% | 787 |
| Jul 10, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.48 | 1.24% | 515 |
| Jul 9, 2025 | 15.99 | 16.31 | 15.79 | 16.31 | 16.28 | 3.35% | 2,627 |
| Jul 8, 2025 | 15.75 | 15.83 | 15.71 | 15.78 | 15.75 | 0.79% | 2,585 |
| Jul 7, 2025 | 15.81 | 15.81 | 15.66 | 15.66 | 15.63 | -1.90% | 1,419 |
| Jul 3, 2025 | 15.99 | 16.12 | 15.96 | 15.96 | 15.93 | 0.51% | 715 |
| Jul 2, 2025 | 15.42 | 15.88 | 15.42 | 15.88 | 15.85 | 4.85% | 1,012 |
| Jul 1, 2025 | 15.47 | 15.48 | 15.14 | 15.14 | 15.12 | -3.12% | 314 |
| Jun 30, 2025 | 15.65 | 15.65 | 15.51 | 15.63 | 15.61 | 1.57% | 614 |
| Jun 27, 2025 | 15.40 | 15.40 | 15.38 | 15.39 | 15.36 | -0.58% | 572 |
| Jun 26, 2025 | 15.43 | 15.48 | 15.43 | 15.48 | 15.45 | 0.70% | 995 |
| Jun 25, 2025 | 15.17 | 15.39 | 15.17 | 15.37 | 15.32 | 2.12% | 323 |
| Jun 24, 2025 | 14.60 | 15.08 | 14.60 | 15.05 | 15.01 | 4.18% | 2,926 |
| Jun 23, 2025 | 14.02 | 14.45 | 13.94 | 14.45 | 14.40 | 0.80% | 1,466 |
| Jun 20, 2025 | 14.79 | 14.79 | 14.17 | 14.34 | 14.29 | -0.86% | 876 |
| Jun 18, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.41 | -1.20% | 80 |
| Jun 17, 2025 | 14.84 | 14.87 | 14.64 | 14.64 | 14.59 | -4.46% | 653 |
| Jun 16, 2025 | 15.21 | 15.32 | 15.21 | 15.32 | 15.27 | 4.36% | 1,336 |
| Jun 13, 2025 | 14.67 | 14.68 | 14.66 | 14.68 | 14.63 | -2.65% | 590 |
| Jun 12, 2025 | 15.09 | 15.09 | 15.08 | 15.08 | 15.03 | -1.64% | 116 |
| Jun 11, 2025 | 15.32 | 15.33 | 15.28 | 15.33 | 15.28 | -0.96% | 1,044 |
| Jun 10, 2025 | 15.36 | 15.56 | 15.36 | 15.48 | 15.43 | 1.30% | 222 |
| Jun 9, 2025 | 15.30 | 15.30 | 15.28 | 15.28 | 15.23 | 3.88% | 5,977 |
| Jun 6, 2025 | 14.76 | 14.76 | 14.71 | 14.71 | 14.66 | 3.16% | 27,446 |
| Jun 5, 2025 | 14.81 | 14.81 | 14.26 | 14.26 | 14.22 | -3.26% | 335 |
| Jun 4, 2025 | 14.83 | 14.83 | 14.74 | 14.74 | 14.69 | -1.20% | 324 |
| Jun 3, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.87 | 2.50% | 308 |
| Jun 2, 2025 | 14.43 | 14.56 | 14.43 | 14.56 | 14.51 | 0.35% | 3,854 |
| May 30, 2025 | 14.60 | 14.60 | 14.43 | 14.50 | 14.46 | -1.06% | 859 |
| May 29, 2025 | 14.82 | 14.82 | 14.66 | 14.66 | 14.61 | -1.09% | 474 |
| May 28, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.77 | -3.02% | 265 |