Skip to main content
One Nasdaq-100 and Bitcoin ETF 1Shs (OOQB)
NASDAQ: OOQB · Real-Time Price · USD
9.22
-0.50 (-5.15%)
Mar 6, 2026, 1:30 PM EST - Market open

OOQB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20269.729.729.729.729.72-2.94%48
Mar 4, 202610.0110.0210.0010.0210.028.91%434
Mar 3, 20268.889.238.889.209.20-2.68%273
Mar 2, 20269.149.459.149.459.455.75%237
Feb 27, 20268.999.008.888.948.94-3.06%895
Feb 26, 20269.249.249.229.229.22-3.70%216
Feb 25, 20269.239.579.239.579.578.75%440
Feb 24, 20268.748.808.728.808.801.28%473
Feb 23, 20268.928.988.678.698.69-6.20%694
Feb 20, 20269.159.279.159.279.261.72%158
Feb 19, 20269.019.118.989.119.110.85%258
Feb 18, 20269.209.219.039.039.03-1.54%380
Feb 17, 20268.979.178.969.179.16-1.61%401
Feb 13, 20269.169.439.169.329.315.31%505
Feb 12, 20269.289.288.858.858.84-5.38%3,008
Feb 11, 20269.309.389.099.369.34-1.43%544
Feb 10, 20269.549.549.499.499.48-3.34%413
Feb 9, 20269.609.879.609.829.801.61%2,998
Feb 6, 20269.249.669.249.669.6513.58%867
Feb 5, 20269.149.148.458.518.49-15.08%1,850
Feb 4, 202610.1910.199.9010.0210.00-5.85%799
Feb 3, 202611.1311.1310.2110.6410.62-3.82%2,454
Feb 2, 202610.9411.1010.9411.0711.05-5.94%3,144
Jan 30, 202611.7111.8311.6111.7611.74-1.65%1,396
Jan 29, 202612.1012.1011.8611.9611.94-6.16%656
Jan 28, 202612.7612.7712.7512.7512.720.14%289
Jan 27, 202612.4812.7312.4812.7312.712.81%225
Jan 26, 202612.4612.5012.3812.3812.36-1.68%273
Jan 23, 202612.4812.7512.3112.5912.570.37%1,420
Jan 22, 202612.4512.5512.4512.5512.53-0.12%641
Jan 21, 202612.4712.5612.1012.5612.541.81%277
Jan 20, 202612.4612.4612.3412.3412.29-8.19%236
Jan 16, 202613.4713.4713.4413.4413.380.32%204
Jan 15, 202613.6013.7113.4013.4013.34-2.34%1,926
Jan 14, 202613.5413.7213.5213.7213.662.24%697
Jan 13, 202613.1313.4213.1313.4213.363.09%906
Jan 12, 202612.8913.1512.8913.0212.961.32%5,403
Jan 9, 202612.7612.9012.6912.8512.790.21%1,191
Jan 8, 202612.5812.8212.5812.8212.76-0.62%654
Jan 7, 202613.0213.0212.9012.9012.84-1.67%574
Jan 6, 202613.2513.2713.1213.1213.06-0.88%469
Jan 5, 202613.2913.2913.2313.2313.185.59%1,626
Jan 2, 202612.5912.6312.4612.5312.482.24%63,195
Dec 31, 202512.4412.4412.2612.2612.21-1.28%667
Dec 30, 202512.4412.5012.4212.4212.360.55%227
Dec 29, 202512.4712.4712.3512.3512.30-0.96%1,234
Dec 26, 202512.4412.4712.3312.4712.420.21%787
Dec 24, 202512.2812.4412.2812.4412.39-0.23%625
Dec 23, 202512.4212.4812.4212.4712.42-0.37%3,173
Dec 22, 202512.7212.7212.5212.5212.470.99%1,120
Dec 19, 202512.2512.5712.2512.4012.345.00%864
Dec 18, 202512.2712.3611.8011.8111.760.20%1,219
Dec 17, 202512.3412.5611.7811.7811.73-4.12%1,789
Dec 16, 202512.1812.2912.1012.2912.242.33%2,158
Dec 15, 202513.0913.1612.0112.0111.96-12.09%1,441
Dec 12, 202514.1014.1013.6613.6612.67-3.52%898
Dec 11, 202513.9014.1613.8314.1613.14-1.19%577
Dec 10, 202514.1614.6414.1414.3313.29-0.15%2,009
Dec 9, 202514.1114.3514.1114.3513.312.74%285
Dec 8, 202513.9613.9713.9413.9712.961.16%621
Dec 5, 202514.1714.1713.7113.8112.81-2.95%1,292
Dec 4, 202514.2714.3014.0214.2313.20-0.57%942
Dec 3, 202514.1914.3514.1414.3113.272.06%3,762
Dec 2, 202513.7014.0613.7014.0213.017.41%829
Dec 1, 202513.1313.1612.8813.0512.11-6.22%1,290
Nov 28, 202513.9413.9913.8713.9212.911.41%1,628
Nov 26, 202513.2613.7813.2313.7212.733.84%3,427
Nov 25, 202512.9813.2112.8613.2112.26-1.49%1,912
Nov 24, 202512.8413.4112.8213.4112.439.05%4,464
Nov 21, 202512.2212.4611.8012.3011.40-1.52%2,163
Nov 20, 202512.9612.9612.4912.4911.57-6.43%1,937
Nov 19, 202513.4913.4913.2213.3512.37-3.10%1,129
Nov 18, 202513.4313.9913.4313.7812.76-0.14%8,730
Nov 17, 202514.3514.3513.8013.8012.78-3.50%1,558
Nov 14, 202514.5314.8714.3014.3013.24-3.91%1,262
Nov 13, 202515.4515.5514.8714.8813.78-5.55%1,977
Nov 12, 202515.7315.7715.7315.7514.59-1.32%458
Nov 11, 202516.0716.0715.9715.9714.79-3.32%478
Nov 10, 202516.2916.5116.2716.5115.304.33%1,380
Nov 7, 202515.0615.8315.0615.8314.662.50%2,588
Nov 6, 202515.4615.5715.4415.4414.30-4.84%752
Nov 5, 202516.2316.2316.2316.2315.033.87%221
Nov 4, 202516.3716.3715.6215.6214.47-7.43%353
Nov 3, 202517.1117.1116.8816.8815.63-2.50%725
Oct 31, 202517.3617.3617.1817.3116.033.68%774
Oct 30, 202517.0717.1316.6916.6915.46-5.03%5,374
Oct 29, 202517.9017.9417.3717.5816.28-2.48%5,997
Oct 28, 202518.1918.3218.0318.0316.67-0.29%6,910
Oct 27, 202517.9718.2017.9718.0816.725.82%21,813
Oct 24, 202517.0717.1517.0717.0815.801.34%598
Oct 23, 202516.8116.9816.8116.8615.593.25%1,004
Oct 22, 202516.3316.3316.3316.3315.10-4.78%118
Oct 21, 202516.9117.3016.8917.1515.860.85%2,336
Oct 20, 202517.0417.0517.0017.0015.725.55%1,004
Oct 17, 202515.8216.1115.8216.1114.90-0.86%1,090
Oct 16, 202516.7216.7216.1116.2515.02-3.11%4,677
Oct 15, 202516.8416.8916.4716.7715.51-0.72%2,832
Oct 14, 202516.6417.1116.6416.8915.62-3.63%3,952
Oct 13, 202517.2517.5317.2317.5316.211.71%1,466
Oct 10, 202517.2317.2317.2317.2315.94-7.07%8,208