Skip to main content
logo
One Nasdaq-100 and Bitcoin ETF 1Shs (OOQB)
NASDAQ: OOQB · Real-Time Price · USD
15.96
+0.08 (0.50%)
Jul 3, 2025, 1:00 PM - Market closed

OOQB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202515.9916.1215.9615.9615.960.51%715
Jul 2, 202515.4215.8815.4215.8815.884.85%1,012
Jul 1, 202515.4715.4815.1415.1415.14-3.12%314
Jun 30, 202515.6515.6515.5115.6315.631.57%614
Jun 27, 202515.4015.4015.3815.3915.39-0.58%572
Jun 26, 202515.4315.4815.4315.4815.480.70%995
Jun 25, 202515.1715.3915.1715.3715.352.12%323
Jun 24, 202514.6015.0814.6015.0515.034.18%2,926
Jun 23, 202514.0214.4513.9414.4514.430.80%1,466
Jun 20, 202514.7914.7914.1714.3414.31-0.86%876
Jun 18, 202514.4614.4614.4614.4614.44-1.20%80
Jun 17, 202514.8414.8714.6414.6414.61-4.46%653
Jun 16, 202515.2115.3215.2115.3215.304.36%1,336
Jun 13, 202514.6714.6814.6614.6814.66-2.65%590
Jun 12, 202515.0915.0915.0815.0815.06-1.64%116
Jun 11, 202515.3215.3315.2815.3315.31-0.96%1,044
Jun 10, 202515.3615.5615.3615.4815.461.30%222
Jun 9, 202515.3015.3015.2815.2815.263.88%5,977
Jun 6, 202514.7614.7614.7114.7114.693.16%27,446
Jun 5, 202514.8114.8114.2614.2614.24-3.26%335
Jun 4, 202514.8314.8314.7414.7414.72-1.20%324
Jun 3, 202514.9214.9214.9214.9214.902.50%308
Jun 2, 202514.4314.5614.4314.5614.530.35%3,854
May 30, 202514.6014.6014.4314.5014.48-1.06%859
May 29, 202514.8214.8214.6614.6614.64-1.09%474
May 28, 202514.8214.8214.8214.8214.80-3.02%265
May 27, 202515.2615.3515.2515.2815.222.94%660
May 23, 202514.8714.9114.8314.8514.78-2.80%4,485
May 22, 202515.3115.4715.2715.2715.212.02%6,666
May 21, 202514.8215.3014.8214.9714.910.21%1,633
May 20, 202514.6414.9414.6414.9414.880.99%1,301
May 19, 202514.5714.7914.5714.7914.731.29%256
May 16, 202514.5614.6014.5614.6014.541.21%159
May 15, 202514.2114.5914.1614.4314.37-0.03%1,159
May 14, 202514.4614.4614.4314.4314.37-0.91%916
May 13, 202514.4114.5714.4114.5714.514.41%274
May 12, 202514.2814.2813.9213.9513.892.23%1,058
May 9, 202513.6213.6513.5913.6513.591.74%842
May 8, 202513.3613.4813.3613.4113.366.03%1,096
May 7, 202512.7812.7812.4712.6512.601.48%1,309
May 6, 202512.2912.5112.2912.4712.42-0.95%1,632
May 5, 202512.4012.5912.4012.5912.53-2.46%1,525
May 2, 202512.8912.9512.8912.9012.851.86%1,052
May 1, 202512.7212.7312.6712.6712.623.54%319
Apr 30, 202512.1412.2312.1412.2312.18-1.16%270
Apr 29, 202512.2012.3812.2012.3812.331.08%1,072
Apr 28, 202511.9912.2511.9912.2512.20-0.77%1,251
Apr 25, 202512.1512.3412.1512.3412.282.98%688
Apr 24, 202511.8711.9811.8511.9811.922.28%5,289
Apr 23, 202511.5911.7811.5911.7211.654.06%867