One One S&P 500 and Bitcoin ETF (NQ:OOSB)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 07, 2026	13.48	13.48	13.44	13.44	142	-0.27(-1.96%)
Jan 06, 2026	13.81	13.81	13.61	13.71	442	-0.16(-1.14%)
Jan 05, 2026	13.91	13.91	13.86	13.86	2,170	+0.71(+5.38%)
Jan 02, 2026	13.11	13.21	13.11	13.16	44,389	+0.32(+2.53%)
Dec 31, 2025	12.83	12.83	12.83	12.83	100	-0.15(-1.17%)
Dec 30, 2025	13.01	13.01	12.98	12.98	353	+0.08(+0.64%)
Dec 29, 2025	12.99	12.99	12.90	12.90	3,010	-0.11(-0.87%)
Dec 26, 2025	12.86	13.01	12.86	13.01	219	+0.03(+0.25%)
Dec 24, 2025	12.98	12.98	12.98	12.98	100	-0.02(-0.13%)
Dec 23, 2025	13.00	13.00	13.00	13.00	16	-0.05(-0.36%)
Dec 22, 2025	13.05	13.05	13.05	13.05	30	+0.15(+1.14%)
Dec 19, 2025	12.86	12.90	12.86	12.90	217	+0.56(+4.53%)
Dec 18, 2025	12.80	12.96	12.33	12.34	1,481	-0.05(-0.40%)
Dec 17, 2025	12.92	13.13	12.39	12.39	1,214	-0.42(-3.31%)
Dec 16, 2025	12.70	12.83	12.69	12.81	1,404	+0.21(+1.67%)
Dec 15, 2025	13.75	13.75	12.60	12.60	1,643	-0.68(-5.15%)
Dec 12, 2025	13.50	13.50	13.20	13.29	1,170	-0.37(-2.70%)
Dec 11, 2025	13.36	13.65	13.36	13.65	457	-0.07(-0.53%)
Dec 10, 2025	13.62	13.85	13.54	13.73	1,048	+0.02(+0.12%)
Dec 09, 2025	13.74	13.74	13.71	13.71	155	+0.32(+2.36%)
Dec 08, 2025	13.56	13.56	13.32	13.40	731	+0.13(+0.98%)
Dec 05, 2025	13.39	13.53	13.22	13.27	2,178	-0.41(-3.02%)
Dec 04, 2025	13.71	13.71	13.49	13.68	533	-0.05(-0.33%)
Dec 03, 2025	13.65	13.72	13.65	13.72	160	+0.28(+2.07%)
Dec 02, 2025	13.20	13.55	13.20	13.45	1,265	+0.81(+6.40%)
Dec 01, 2025	12.78	12.80	12.52	12.64	2,205	-0.80(-5.94%)
Nov 28, 2025	14.02	14.02	13.34	13.43	1,264	+0.16(+1.23%)
Nov 26, 2025	12.84	13.29	12.82	13.27	599	+0.44(+3.42%)
Nov 25, 2025	12.72	12.83	12.72	12.83	425	-0.11(-0.85%)
Nov 24, 2025	12.37	12.94	12.37	12.94	932	+0.83(+6.84%)
Nov 21, 2025	12.18	12.27	11.75	12.12	2,559	-0.13(-1.07%)
Nov 20, 2025	12.76	12.76	12.25	12.25	4,098	-0.63(-4.89%)
Nov 19, 2025	12.84	12.88	12.84	12.88	464	-0.40(-3.01%)
Nov 18, 2025	13.19	13.42	13.08	13.28	1,403	+0.02(+0.17%)
Nov 17, 2025	13.78	13.81	13.25	13.25	398	-0.48(-3.50%)
Nov 14, 2025	14.05	14.24	13.73	13.73	4,141	-0.53(-3.73%)
Nov 13, 2025	14.52	14.61	14.26	14.26	689	-0.77(-5.15%)
Nov 12, 2025	15.05	15.08	15.04	15.04	882	-0.17(-1.14%)
Nov 11, 2025	15.26	15.26	15.21	15.21	398	-0.43(-2.75%)
Nov 10, 2025	15.55	15.68	15.41	15.64	2,796	+0.59(+3.89%)
Nov 07, 2025	14.55	15.06	14.52	15.06	1,410	+0.39(+2.64%)
Nov 06, 2025	14.66	14.67	14.66	14.67	576	-0.62(-4.04%)
Nov 05, 2025	15.10	15.38	15.03	15.29	1,840	+0.53(+3.56%)
Nov 04, 2025	14.81	14.81	14.76	14.76	700	-1.02(-6.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.