One Nasdaq-100 and Bitcoin ETF 1Shs (OOQB)
NASDAQ: OOQB · Real-Time Price · USD
12.15
+0.16 (1.36%)
Apr 25, 2025, 10:26 AM EDT - Market open

OOQB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202511.8711.9811.8511.9811.982.28%5,289
Apr 23, 202511.5911.7811.5911.7211.724.06%867
Apr 22, 202511.2411.2611.2211.2611.266.80%365
Apr 21, 202510.5410.5410.5410.5410.540.47%36
Apr 17, 202510.4510.5010.4510.4910.490.48%456
Apr 16, 202510.4910.5910.4410.4410.44-2.41%316
Apr 15, 202510.8210.9010.7010.7010.70-0.87%4,471
Apr 14, 202511.0311.0310.6610.8010.801.73%1,070
Apr 11, 202510.4210.6210.1810.6110.617.07%873
Apr 10, 202510.2610.269.919.919.91-7.27%188
Apr 9, 20259.4910.699.4910.6910.6919.57%3,542
Apr 8, 202510.0010.008.948.948.94-4.40%318
Apr 7, 20258.759.658.759.359.35-8.30%2,722
Apr 4, 202510.2710.2710.2010.2010.20-3.75%453
Apr 3, 202510.6110.6910.5810.5910.59-11.50%1,168
Apr 2, 202511.7911.9711.7911.9711.973.45%348
Apr 1, 202511.0411.5711.0411.5711.573.90%310
Mar 31, 202510.9811.1410.7711.1411.14-1.57%1,063
Mar 28, 202511.7911.7911.2811.3111.31-6.80%3,242
Mar 27, 202511.8912.2511.8912.1412.14-0.10%2,030
Mar 26, 202512.1612.1612.1512.1512.13-5.21%1,415
Mar 25, 202512.2113.4312.2112.8212.802.00%1,383
Mar 24, 202512.5312.5712.5112.5712.557.56%649
Mar 21, 202511.5511.6911.5511.6911.670.08%304
Mar 20, 202511.8711.8711.6811.6811.66-1.93%239
Mar 19, 202511.5511.9111.5511.9111.895.45%252
Mar 18, 202511.1011.2911.1011.2911.27-4.54%2,774
Mar 17, 202511.9111.9211.8311.8311.810.30%1,023
Mar 14, 202511.7211.7911.7011.7911.778.66%2,580
Mar 13, 202510.8510.8510.8510.8510.84-5.59%115
Mar 12, 202511.5911.5911.0811.5011.480.96%2,832
Mar 11, 202511.1411.3911.0811.3911.375.50%3,519
Mar 10, 202511.6511.6510.4810.7910.78-13.48%7,125
Mar 7, 202512.4512.4812.4312.4812.45-1.59%442
Mar 6, 202512.9812.9812.5312.6812.66-4.10%3,109
Mar 5, 202513.1613.2213.1613.2213.205.42%593
Mar 4, 202511.9512.5411.8012.5412.520.76%560
Mar 3, 202513.4113.4112.4512.4512.43-0.10%293
Feb 28, 202511.8312.4611.8312.4612.442.00%169
Feb 27, 202512.6512.6512.2112.2112.19-4.14%215
Feb 26, 202512.6912.7412.5012.7412.72-4.53%512
Feb 25, 202513.0613.3513.0613.3513.32-7.74%346
Feb 24, 202514.5114.5114.4714.4714.44-2.04%366
Feb 21, 202515.8015.8014.7714.7714.74-5.96%780
Feb 20, 202515.6315.7015.4015.7015.681.90%1,749