Skip to main content
One Nasdaq-100 and Bitcoin ETF 1Shs (OOQB)
NASDAQ: OOQB · Real-Time Price · USD
13.81
-0.42 (-2.94%)
At close: Dec 5, 2025, 4:00 PM EST
13.81
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

OOQB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.1714.1713.7113.8113.81-2.95%1,292
Dec 4, 202514.2714.3014.0214.2314.22-0.57%942
Dec 3, 202514.1914.3514.1414.3114.312.06%3,762
Dec 2, 202513.7014.0613.7014.0214.027.41%829
Dec 1, 202513.1313.1612.8813.0513.05-6.22%1,290
Nov 28, 202513.9413.9913.8713.9213.921.41%1,628
Nov 26, 202513.2613.7813.2313.7213.723.84%3,427
Nov 25, 202512.9813.2112.8613.2113.21-1.49%1,912
Nov 24, 202512.8413.4112.8213.4113.399.05%4,464
Nov 21, 202512.2212.4611.8012.3012.28-1.52%2,163
Nov 20, 202512.9612.9612.4912.4912.47-6.43%1,937
Nov 19, 202513.4913.4913.2213.3513.33-3.10%1,129
Nov 18, 202513.4313.9913.4313.7813.75-0.14%8,730
Nov 17, 202514.3514.3513.8013.8013.77-3.50%1,558
Nov 14, 202514.5314.8714.3014.3014.27-3.91%1,262
Nov 13, 202515.4515.5514.8714.8814.85-5.55%1,977
Nov 12, 202515.7315.7715.7315.7515.73-1.32%458
Nov 11, 202516.0716.0715.9715.9715.94-3.32%478
Nov 10, 202516.2916.5116.2716.5116.494.33%1,380
Nov 7, 202515.0615.8315.0615.8315.802.50%2,588
Nov 6, 202515.4615.5715.4415.4415.42-4.84%752
Nov 5, 202516.2316.2316.2316.2316.203.87%221
Nov 4, 202516.3716.3715.6215.6215.60-7.43%353
Nov 3, 202517.1117.1116.8816.8816.85-2.50%725
Oct 31, 202517.3617.3617.1817.3117.283.68%774
Oct 30, 202517.0717.1316.6916.6916.67-5.03%5,374
Oct 29, 202517.9017.9417.3717.5817.55-2.48%5,997
Oct 28, 202518.1918.3218.0318.0317.97-0.29%6,910
Oct 27, 202517.9718.2017.9718.0818.025.82%21,813
Oct 24, 202517.0717.1517.0717.0817.031.34%598
Oct 23, 202516.8116.9816.8116.8616.803.25%1,004
Oct 22, 202516.3316.3316.3316.3316.27-4.78%118
Oct 21, 202516.9117.3016.8917.1517.090.85%2,336
Oct 20, 202517.0417.0517.0017.0016.945.55%1,004
Oct 17, 202515.8216.1115.8216.1116.05-0.86%1,090
Oct 16, 202516.7216.7216.1116.2516.19-3.11%4,677
Oct 15, 202516.8416.8916.4716.7716.71-0.72%2,832
Oct 14, 202516.6417.1116.6416.8916.83-3.63%3,952
Oct 13, 202517.2517.5317.2317.5317.471.71%1,466
Oct 10, 202517.2317.2317.2317.2317.18-7.07%8,208
Oct 9, 202518.5918.5918.4918.5518.48-2.19%1,155
Oct 8, 202518.9618.9818.9218.9618.902.56%539
Oct 7, 202518.4918.4918.4918.4918.42-3.32%102
Oct 6, 202519.0919.1519.0919.1219.062.69%586
Oct 3, 202518.5018.6618.4518.6218.560.89%616
Oct 2, 202518.2518.4618.2518.4618.392.95%541
Oct 1, 202517.9317.9317.9317.9317.872.88%122
Sep 30, 202517.2517.4317.1817.4317.370.17%299
Sep 29, 202517.1617.4117.1617.4017.344.86%465
Sep 26, 202516.5916.6016.5116.5916.53-0.06%442
Sep 25, 202516.7316.8916.6016.6016.51-3.75%459
Sep 24, 202517.2617.2617.2517.2517.161.10%229
Sep 23, 202517.2917.3217.0617.0616.97-1.18%2,403
Sep 22, 202517.3217.3217.2617.2617.17-1.89%285
Sep 19, 202517.7117.7117.5617.6017.50-1.22%1,627
Sep 18, 202517.8617.8617.8117.8117.722.47%330
Sep 17, 202517.4617.4617.3217.3817.29-1.25%1,620
Sep 16, 202517.4817.6017.4417.6017.511.14%2,219
Sep 15, 202517.3417.4117.3317.4117.31-0.59%807
Sep 12, 202517.1417.5117.1417.5117.422.20%2,268
Sep 11, 202517.1217.1317.1217.1317.041.41%1,015
Sep 10, 202517.0017.0016.9016.9016.811.84%349
Sep 9, 202516.5016.5916.5016.5916.50-0.22%286
Sep 8, 202516.6316.6316.6316.6316.540.98%137
Sep 5, 202516.4616.4616.4616.4616.381.37%50
Sep 4, 202516.2616.2616.2416.2416.16-1.09%272
Sep 3, 202516.4516.4516.4216.4216.331.92%560
Sep 2, 202515.5616.2415.5616.1116.031.46%2,101
Aug 29, 202516.3716.3715.8815.8815.80-4.58%3,741
Aug 28, 202516.6516.6516.6416.6416.550.49%645
Aug 27, 202516.3916.5916.3916.5616.470.79%2,183
Aug 26, 202516.1816.4316.1816.4316.320.60%940
Aug 25, 202516.4016.7116.3316.3316.22-4.94%3,823
Aug 22, 202516.5817.3416.5817.1817.065.39%8,765
Aug 21, 202516.5716.5716.3016.3016.19-2.28%200
Aug 20, 202516.3816.6816.3816.6816.570.49%2,490
Aug 19, 202517.0417.0416.6016.6016.49-4.53%1,006
Aug 18, 202517.0317.4417.0317.3917.27-0.04%11,654
Aug 15, 202517.6017.6317.3917.3917.28-1.43%2,430
Aug 14, 202517.6917.7617.5617.6517.53-3.77%5,053
Aug 13, 202518.1018.3418.0818.3418.222.49%1,942
Aug 12, 202517.8417.8917.8417.8917.771.83%839
Aug 11, 202517.7517.7817.5417.5717.451.65%2,670
Aug 8, 202517.2317.3617.2317.2917.17-0.04%2,092
Aug 7, 202517.1417.2917.0517.2917.182.16%632
Aug 6, 202516.6017.0216.6016.9316.812.58%3,909
Aug 5, 202516.7416.7416.4316.5016.39-1.57%1,398
Aug 4, 202516.6416.7716.6216.7716.653.05%7,017
Aug 1, 202516.5916.7016.2716.2716.16-4.93%5,297
Jul 31, 202517.5817.6217.1117.1117.00-0.70%5,696
Jul 30, 202517.3817.4817.0717.2317.12-0.31%8,967
Jul 29, 202517.6717.6717.2817.2917.17-0.88%1,611
Jul 28, 202517.5717.6017.3917.4417.291.17%4,370
Jul 25, 202517.0517.2917.0217.2417.09-1.60%1,935
Jul 24, 202517.4817.5917.3817.5217.370.82%2,487
Jul 23, 202517.3817.4017.3717.3817.23-0.50%701
Jul 22, 202517.3617.4617.3617.4617.311.66%462
Jul 21, 202517.1817.1817.1817.1817.03-0.05%184
Jul 18, 202517.3017.3017.1917.1917.04-1.52%345
Jul 17, 202517.5217.6017.4517.4517.300.55%1,514