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, 202514.1714.1713.7113.8513.85-2.64%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