One S&P 500 and Bitcoin ETF (OOSB)
NASDAQ: OOSB · Real-Time Price · USD
16.58
+0.25 (1.52%)
At close: Sep 2, 2025, 4:00 PM
16.37
-0.21 (-1.25%)
After-hours: Sep 2, 2025, 4:15 PM EDT
OOSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | - | 0.25% | 151 |
| Aug 29, 2025 | 16.80 | 16.80 | 16.33 | 16.33 | 16.33 | -4.13% | 406 |
| Aug 28, 2025 | 17.12 | 17.12 | 17.03 | 17.03 | 17.03 | 0.23% | 261 |
| Aug 27, 2025 | 16.99 | 16.99 | 16.90 | 16.99 | 16.99 | 0.87% | 1,262 |
| Aug 26, 2025 | 16.78 | 16.85 | 16.78 | 16.85 | 16.82 | 0.70% | 280 |
| Aug 25, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.70 | -5.26% | 169 |
| Aug 22, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.63 | 5.58% | 16 |
| Aug 21, 2025 | 16.78 | 16.78 | 16.72 | 16.72 | 16.70 | -2.32% | 404 |
| Aug 20, 2025 | 16.76 | 17.12 | 16.76 | 17.12 | 17.09 | 0.81% | 498 |
| Aug 19, 2025 | 17.08 | 17.08 | 16.98 | 16.99 | 16.96 | -3.47% | 609 |
| Aug 18, 2025 | 17.42 | 17.60 | 17.40 | 17.60 | 17.57 | -0.51% | 398 |
| Aug 15, 2025 | 17.86 | 17.86 | 17.69 | 17.69 | 17.66 | -1.30% | 480 |
| Aug 14, 2025 | 17.81 | 17.94 | 17.81 | 17.92 | 17.89 | -3.86% | 2,402 |
| Aug 13, 2025 | 18.40 | 18.64 | 18.29 | 18.64 | 18.61 | 3.03% | 834 |
| Aug 12, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.06 | 1.71% | 110 |
| Aug 11, 2025 | 17.97 | 17.97 | 17.79 | 17.79 | 17.76 | 1.63% | 179 |
| Aug 8, 2025 | 17.41 | 17.50 | 17.41 | 17.50 | 17.47 | -0.18% | 268 |
| Aug 7, 2025 | 17.42 | 17.53 | 17.36 | 17.53 | 17.51 | 1.68% | 365 |
| Aug 6, 2025 | 16.96 | 17.25 | 16.96 | 17.25 | 17.22 | 1.83% | 4,020 |
| Aug 5, 2025 | 16.96 | 16.96 | 16.86 | 16.94 | 16.91 | -1.18% | 1,965 |
| Aug 4, 2025 | 17.65 | 17.65 | 16.96 | 17.14 | 17.11 | 2.67% | 2,781 |
| Aug 1, 2025 | 16.83 | 16.86 | 16.69 | 16.69 | 16.66 | -4.46% | 1,444 |
| Jul 31, 2025 | 17.79 | 17.79 | 17.47 | 17.47 | 17.44 | -0.63% | 1,458 |
| Jul 30, 2025 | 17.58 | 17.58 | 17.47 | 17.58 | 17.55 | -0.59% | 262 |
| Jul 29, 2025 | 17.85 | 17.85 | 17.69 | 17.69 | 17.66 | -0.92% | 458 |
| Jul 28, 2025 | 17.92 | 17.92 | 17.85 | 17.85 | 17.79 | 0.77% | 550 |
| Jul 25, 2025 | 17.59 | 17.71 | 17.58 | 17.71 | 17.65 | -1.36% | 465 |
| Jul 24, 2025 | 18.05 | 18.05 | 17.96 | 17.96 | 17.90 | 0.68% | 306 |
| Jul 23, 2025 | 17.62 | 17.84 | 17.62 | 17.84 | 17.77 | -0.21% | 243 |
| Jul 22, 2025 | 17.60 | 17.87 | 17.60 | 17.87 | 17.81 | 2.15% | 299 |
| Jul 21, 2025 | 17.70 | 17.70 | 17.50 | 17.50 | 17.44 | -0.36% | 939 |
| Jul 18, 2025 | 17.85 | 17.85 | 17.56 | 17.56 | 17.50 | -1.51% | 483 |
| Jul 17, 2025 | 17.91 | 17.96 | 17.83 | 17.83 | 17.77 | 0.38% | 1,768 |
| Jul 16, 2025 | 17.73 | 17.76 | 17.66 | 17.76 | 17.70 | 2.73% | 641 |
| Jul 15, 2025 | 17.46 | 17.52 | 17.29 | 17.29 | 17.23 | -3.20% | 1,038 |
| Jul 14, 2025 | 17.79 | 17.90 | 17.79 | 17.86 | 17.80 | 1.54% | 1,410 |
| Jul 11, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.53 | 3.43% | 102 |
| Jul 10, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 16.95 | 1.62% | 93 |
| Jul 9, 2025 | 16.45 | 16.74 | 16.45 | 16.74 | 16.68 | 3.18% | 547 |
| Jul 8, 2025 | 16.22 | 16.27 | 16.17 | 16.22 | 16.17 | 0.60% | 829 |
| Jul 7, 2025 | 16.21 | 16.27 | 16.12 | 16.12 | 16.07 | -1.80% | 1,728 |
| Jul 3, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.36 | 0.30% | 227 |
| Jul 2, 2025 | 16.01 | 16.37 | 15.98 | 16.37 | 16.31 | 4.40% | 1,405 |
| Jul 1, 2025 | 15.75 | 15.75 | 15.68 | 15.68 | 15.63 | -2.22% | 489 |
| Jun 30, 2025 | 15.88 | 16.04 | 15.88 | 16.04 | 15.98 | 1.37% | 859 |
| Jun 27, 2025 | 15.80 | 15.97 | 15.80 | 15.82 | 15.77 | -0.50% | 1,516 |
| Jun 26, 2025 | 15.78 | 15.90 | 15.78 | 15.90 | 15.84 | 0.45% | 383 |
| Jun 25, 2025 | 15.89 | 15.89 | 15.74 | 15.83 | 15.74 | 1.89% | 916 |
| Jun 24, 2025 | 15.36 | 15.58 | 15.22 | 15.53 | 15.45 | 3.56% | 854 |
| Jun 23, 2025 | 14.66 | 15.00 | 14.59 | 15.00 | 14.92 | 0.67% | 774 |