One Nasdaq-100 and Bitcoin ETF 1Shs (OOQB)
NASDAQ: OOQB · Real-Time Price · USD
9.10
-0.20 (-2.13%)
Mar 20, 2026, 4:00 PM EDT - Market closed
OOQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.13% | 111 |
| Mar 19, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | -1.38% | 301 |
| Mar 18, 2026 | 9.55 | 9.55 | 9.43 | 9.43 | 9.43 | -6.23% | 164 |
| Mar 17, 2026 | 10.03 | 10.09 | 10.03 | 10.06 | 10.04 | 1.21% | 699 |
| Mar 16, 2026 | 9.80 | 9.94 | 9.80 | 9.94 | 9.92 | 5.09% | 691 |
| Mar 13, 2026 | 9.49 | 9.51 | 9.46 | 9.46 | 9.44 | 0.35% | 3,953 |
| Mar 12, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.41 | -1.94% | 66 |
| Mar 11, 2026 | 9.64 | 9.64 | 9.53 | 9.61 | 9.59 | 0.99% | 837 |
| Mar 10, 2026 | 9.53 | 9.78 | 9.51 | 9.51 | 9.50 | 1.26% | 349 |
| Mar 9, 2026 | 9.13 | 9.41 | 9.13 | 9.40 | 9.38 | 2.71% | 337 |
| Mar 6, 2026 | 9.58 | 9.58 | 9.15 | 9.15 | 9.14 | -5.90% | 865 |
| Mar 5, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.71 | -2.94% | 48 |
| Mar 4, 2026 | 10.01 | 10.02 | 10.00 | 10.02 | 10.00 | 8.91% | 434 |
| Mar 3, 2026 | 8.88 | 9.23 | 8.88 | 9.20 | 9.18 | -2.68% | 273 |
| Mar 2, 2026 | 9.14 | 9.45 | 9.14 | 9.45 | 9.44 | 5.75% | 237 |
| Feb 27, 2026 | 8.99 | 9.00 | 8.88 | 8.94 | 8.92 | -3.06% | 895 |
| Feb 26, 2026 | 9.24 | 9.24 | 9.22 | 9.22 | 9.21 | -3.70% | 216 |
| Feb 25, 2026 | 9.23 | 9.57 | 9.23 | 9.57 | 9.56 | 8.75% | 440 |
| Feb 24, 2026 | 8.74 | 8.80 | 8.72 | 8.80 | 8.79 | 1.28% | 473 |
| Feb 23, 2026 | 8.92 | 8.98 | 8.67 | 8.69 | 8.68 | -6.20% | 694 |
| Feb 20, 2026 | 9.15 | 9.27 | 9.15 | 9.27 | 9.25 | 1.72% | 158 |
| Feb 19, 2026 | 9.01 | 9.11 | 8.98 | 9.11 | 9.10 | 0.85% | 258 |
| Feb 18, 2026 | 9.20 | 9.21 | 9.03 | 9.03 | 9.02 | -1.54% | 380 |
| Feb 17, 2026 | 8.97 | 9.17 | 8.96 | 9.17 | 9.14 | -1.61% | 401 |
| Feb 13, 2026 | 9.16 | 9.43 | 9.16 | 9.32 | 9.29 | 5.31% | 505 |
| Feb 12, 2026 | 9.28 | 9.28 | 8.85 | 8.85 | 8.82 | -5.38% | 3,008 |
| Feb 11, 2026 | 9.30 | 9.38 | 9.09 | 9.36 | 9.33 | -1.43% | 544 |
| Feb 10, 2026 | 9.54 | 9.54 | 9.49 | 9.49 | 9.46 | -3.34% | 413 |
| Feb 9, 2026 | 9.60 | 9.87 | 9.60 | 9.82 | 9.79 | 1.61% | 2,998 |
| Feb 6, 2026 | 9.24 | 9.66 | 9.24 | 9.66 | 9.63 | 13.58% | 867 |
| Feb 5, 2026 | 9.14 | 9.14 | 8.45 | 8.51 | 8.48 | -15.08% | 1,850 |
| Feb 4, 2026 | 10.19 | 10.19 | 9.90 | 10.02 | 9.99 | -5.85% | 799 |
| Feb 3, 2026 | 11.13 | 11.13 | 10.21 | 10.64 | 10.61 | -3.82% | 2,454 |
| Feb 2, 2026 | 10.94 | 11.10 | 10.94 | 11.07 | 11.03 | -5.94% | 3,144 |
| Jan 30, 2026 | 11.71 | 11.83 | 11.61 | 11.76 | 11.73 | -1.65% | 1,396 |
| Jan 29, 2026 | 12.10 | 12.10 | 11.86 | 11.96 | 11.92 | -6.16% | 656 |
| Jan 28, 2026 | 12.76 | 12.77 | 12.75 | 12.75 | 12.71 | 0.14% | 289 |
| Jan 27, 2026 | 12.48 | 12.73 | 12.48 | 12.73 | 12.69 | 2.81% | 225 |
| Jan 26, 2026 | 12.46 | 12.50 | 12.38 | 12.38 | 12.34 | -1.68% | 273 |
| Jan 23, 2026 | 12.48 | 12.75 | 12.31 | 12.59 | 12.55 | 0.37% | 1,420 |
| Jan 22, 2026 | 12.45 | 12.55 | 12.45 | 12.55 | 12.51 | -0.12% | 641 |
| Jan 21, 2026 | 12.47 | 12.56 | 12.10 | 12.56 | 12.52 | 1.81% | 277 |
| Jan 20, 2026 | 12.46 | 12.46 | 12.34 | 12.34 | 12.27 | -8.19% | 236 |
| Jan 16, 2026 | 13.47 | 13.47 | 13.44 | 13.44 | 13.36 | 0.32% | 204 |
| Jan 15, 2026 | 13.60 | 13.71 | 13.40 | 13.40 | 13.32 | -2.34% | 1,926 |
| Jan 14, 2026 | 13.54 | 13.72 | 13.52 | 13.72 | 13.64 | 2.24% | 697 |
| Jan 13, 2026 | 13.13 | 13.42 | 13.13 | 13.42 | 13.34 | 3.09% | 906 |
| Jan 12, 2026 | 12.89 | 13.15 | 12.89 | 13.02 | 12.94 | 1.32% | 5,403 |
| Jan 9, 2026 | 12.76 | 12.90 | 12.69 | 12.85 | 12.77 | 0.21% | 1,191 |
| Jan 8, 2026 | 12.58 | 12.82 | 12.58 | 12.82 | 12.75 | -0.62% | 654 |