One Nasdaq-100 and Bitcoin ETF 1Shs (OOQB)
NASDAQ: OOQB · Real-Time Price · USD
13.95
+0.30 (2.20%)
May 12, 2025, 4:00 PM - Market closed
OOQB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.28 | 14.28 | 13.92 | 13.95 | 13.95 | 2.23% | 1,058 |
| May 9, 2025 | 13.62 | 13.65 | 13.59 | 13.65 | 13.65 | 1.74% | 842 |
| May 8, 2025 | 13.36 | 13.48 | 13.36 | 13.41 | 13.41 | 6.03% | 1,096 |
| May 7, 2025 | 12.78 | 12.78 | 12.47 | 12.65 | 12.65 | 1.48% | 1,309 |
| May 6, 2025 | 12.29 | 12.51 | 12.29 | 12.47 | 12.47 | -0.95% | 1,632 |
| May 5, 2025 | 12.40 | 12.59 | 12.40 | 12.59 | 12.59 | -2.46% | 1,525 |
| May 2, 2025 | 12.89 | 12.95 | 12.89 | 12.90 | 12.90 | 1.86% | 1,052 |
| May 1, 2025 | 12.72 | 12.73 | 12.67 | 12.67 | 12.67 | 3.54% | 319 |
| Apr 30, 2025 | 12.14 | 12.23 | 12.14 | 12.23 | 12.23 | -1.16% | 270 |
| Apr 29, 2025 | 12.20 | 12.38 | 12.20 | 12.38 | 12.38 | 1.08% | 1,072 |
| Apr 28, 2025 | 11.99 | 12.25 | 11.99 | 12.25 | 12.25 | -0.77% | 1,251 |
| Apr 25, 2025 | 12.15 | 12.34 | 12.15 | 12.34 | 12.33 | 2.98% | 688 |
| Apr 24, 2025 | 11.87 | 11.98 | 11.85 | 11.98 | 11.97 | 2.28% | 5,289 |
| Apr 23, 2025 | 11.59 | 11.78 | 11.59 | 11.72 | 11.70 | 4.06% | 867 |
| Apr 22, 2025 | 11.24 | 11.26 | 11.22 | 11.26 | 11.25 | 6.80% | 365 |
| Apr 21, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.53 | 0.47% | 36 |
| Apr 17, 2025 | 10.45 | 10.50 | 10.45 | 10.49 | 10.48 | 0.48% | 456 |
| Apr 16, 2025 | 10.49 | 10.59 | 10.44 | 10.44 | 10.43 | -2.41% | 316 |
| Apr 15, 2025 | 10.82 | 10.90 | 10.70 | 10.70 | 10.69 | -0.87% | 4,471 |
| Apr 14, 2025 | 11.03 | 11.03 | 10.66 | 10.80 | 10.78 | 1.73% | 1,070 |
| Apr 11, 2025 | 10.42 | 10.62 | 10.18 | 10.61 | 10.60 | 7.07% | 873 |
| Apr 10, 2025 | 10.26 | 10.26 | 9.91 | 9.91 | 9.90 | -7.27% | 188 |
| Apr 9, 2025 | 9.49 | 10.69 | 9.49 | 10.69 | 10.68 | 19.57% | 3,542 |
| Apr 8, 2025 | 10.00 | 10.00 | 8.94 | 8.94 | 8.93 | -4.40% | 318 |
| Apr 7, 2025 | 8.75 | 9.65 | 8.75 | 9.35 | 9.34 | -8.30% | 2,722 |
| Apr 4, 2025 | 10.27 | 10.27 | 10.20 | 10.20 | 10.18 | -3.75% | 453 |
| Apr 3, 2025 | 10.61 | 10.69 | 10.58 | 10.59 | 10.58 | -11.50% | 1,168 |
| Apr 2, 2025 | 11.79 | 11.97 | 11.79 | 11.97 | 11.96 | 3.45% | 348 |
| Apr 1, 2025 | 11.04 | 11.57 | 11.04 | 11.57 | 11.56 | 3.90% | 310 |
| Mar 31, 2025 | 10.98 | 11.14 | 10.77 | 11.14 | 11.12 | -1.57% | 1,063 |
| Mar 28, 2025 | 11.79 | 11.79 | 11.28 | 11.31 | 11.30 | -6.80% | 3,242 |
| Mar 27, 2025 | 11.89 | 12.25 | 11.89 | 12.14 | 12.13 | -0.10% | 2,030 |
| Mar 26, 2025 | 12.16 | 12.16 | 12.15 | 12.15 | 12.12 | -5.21% | 1,415 |
| Mar 25, 2025 | 12.21 | 13.43 | 12.21 | 12.82 | 12.78 | 2.00% | 1,383 |
| Mar 24, 2025 | 12.53 | 12.57 | 12.51 | 12.57 | 12.53 | 7.56% | 649 |
| Mar 21, 2025 | 11.55 | 11.69 | 11.55 | 11.69 | 11.65 | 0.08% | 304 |
| Mar 20, 2025 | 11.87 | 11.87 | 11.68 | 11.68 | 11.64 | -1.93% | 239 |
| Mar 19, 2025 | 11.55 | 11.91 | 11.55 | 11.91 | 11.87 | 5.45% | 252 |
| Mar 18, 2025 | 11.10 | 11.29 | 11.10 | 11.29 | 11.26 | -4.54% | 2,774 |
| Mar 17, 2025 | 11.91 | 11.92 | 11.83 | 11.83 | 11.79 | 0.30% | 1,023 |
| Mar 14, 2025 | 11.72 | 11.79 | 11.70 | 11.79 | 11.76 | 8.66% | 2,580 |
| Mar 13, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.82 | -5.59% | 115 |
| Mar 12, 2025 | 11.59 | 11.59 | 11.08 | 11.50 | 11.46 | 0.96% | 2,832 |
| Mar 11, 2025 | 11.14 | 11.39 | 11.08 | 11.39 | 11.35 | 5.50% | 3,519 |
| Mar 10, 2025 | 11.65 | 11.65 | 10.48 | 10.79 | 10.76 | -13.48% | 7,125 |
| Mar 7, 2025 | 12.45 | 12.48 | 12.43 | 12.48 | 12.44 | -1.59% | 442 |
| Mar 6, 2025 | 12.98 | 12.98 | 12.53 | 12.68 | 12.64 | -4.10% | 3,109 |
| Mar 5, 2025 | 13.16 | 13.22 | 13.16 | 13.22 | 13.18 | 5.42% | 593 |
| Mar 4, 2025 | 11.95 | 12.54 | 11.80 | 12.54 | 12.50 | 0.76% | 560 |
| Mar 3, 2025 | 13.41 | 13.41 | 12.45 | 12.45 | 12.41 | -0.10% | 293 |