Skip to main content
One Nasdaq-100 and Bitcoin ETF 1Shs (OOQB)
NASDAQ: OOQB · Real-Time Price · USD
14.68
-0.40 (-2.65%)
At close: Jun 13, 2025, 4:00 PM
14.68
0.00 (0.00%)
After-hours: Jun 13, 2025, 4:15 PM EDT

OOQB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202515.0915.0915.0815.0815.08-1.64%116
Jun 11, 202515.3215.3315.2815.3315.33-0.96%1,044
Jun 10, 202515.3615.5615.3615.4815.481.30%222
Jun 9, 202515.3015.3015.2815.2815.283.88%5,977
Jun 6, 202514.7614.7614.7114.7114.713.16%27,446
Jun 5, 202514.8114.8114.2614.2614.26-3.26%335
Jun 4, 202514.8314.8314.7414.7414.74-1.20%324
Jun 3, 202514.9214.9214.9214.9214.922.50%308
Jun 2, 202514.4314.5614.4314.5614.560.35%3,854
May 30, 202514.6014.6014.4314.5014.50-1.06%859
May 29, 202514.8214.8214.6614.6614.66-1.09%474
May 28, 202514.8214.8214.8214.8214.82-3.02%265
May 27, 202515.2615.3515.2515.2815.242.94%660
May 23, 202514.8714.9114.8314.8514.81-2.80%4,485
May 22, 202515.3115.4715.2715.2715.232.02%6,666
May 21, 202514.8215.3014.8214.9714.930.21%1,633
May 20, 202514.6414.9414.6414.9414.900.99%1,301
May 19, 202514.5714.7914.5714.7914.751.29%256
May 16, 202514.5614.6014.5614.6014.571.21%159
May 15, 202514.2114.5914.1614.4314.39-0.03%1,159
May 14, 202514.4614.4614.4314.4314.40-0.91%916
May 13, 202514.4114.5714.4114.5714.534.41%274
May 12, 202514.2814.2813.9213.9513.922.23%1,058
May 9, 202513.6213.6513.5913.6513.611.74%842
May 8, 202513.3613.4813.3613.4113.386.03%1,096
May 7, 202512.7812.7812.4712.6512.621.48%1,309
May 6, 202512.2912.5112.2912.4712.43-0.95%1,632
May 5, 202512.4012.5912.4012.5912.55-2.46%1,525
May 2, 202512.8912.9512.8912.9012.871.86%1,052
May 1, 202512.7212.7312.6712.6712.633.54%319
Apr 30, 202512.1412.2312.1412.2312.20-1.16%270
Apr 29, 202512.2012.3812.2012.3812.351.08%1,072
Apr 28, 202511.9912.2511.9912.2512.21-0.77%1,251
Apr 25, 202512.1512.3412.1512.3412.292.98%688
Apr 24, 202511.8711.9811.8511.9811.942.28%5,289
Apr 23, 202511.5911.7811.5911.7211.674.06%867
Apr 22, 202511.2411.2611.2211.2611.226.80%365
Apr 21, 202510.5410.5410.5410.5410.500.47%36
Apr 17, 202510.4510.5010.4510.4910.450.48%456
Apr 16, 202510.4910.5910.4410.4410.40-2.41%316
Apr 15, 202510.8210.9010.7010.7010.66-0.87%4,471
Apr 14, 202511.0311.0310.6610.8010.751.73%1,070
Apr 11, 202510.4210.6210.1810.6110.577.07%873
Apr 10, 202510.2610.269.919.919.87-7.27%188
Apr 9, 20259.4910.699.4910.6910.6519.57%3,542
Apr 8, 202510.0010.008.948.948.90-4.40%318
Apr 7, 20258.759.658.759.359.31-8.30%2,722
Apr 4, 202510.2710.2710.2010.2010.16-3.75%453
Apr 3, 202510.6110.6910.5810.5910.55-11.50%1,168
Apr 2, 202511.7911.9711.7911.9711.923.45%348