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

17.85 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, Jul 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2025 17.92 17.92 17.85 17.85 550 +0.14(+0.77%)
Jul 25, 2025 17.59 17.71 17.58 17.71 465 -0.24(-1.36%)
Jul 24, 2025 18.05 18.05 17.96 17.96 306 +0.12(+0.69%)
Jul 23, 2025 17.62 17.84 17.62 17.84 243 -0.04(-0.21%)
Jul 22, 2025 17.60 17.87 17.60 17.87 299 +0.38(+2.15%)
Jul 21, 2025 17.70 17.70 17.50 17.50 939 -0.06(-0.36%)
Jul 18, 2025 17.85 17.85 17.56 17.56 483 -0.27(-1.51%)
Jul 17, 2025 17.91 17.96 17.83 17.83 1,768 +0.07(+0.37%)
Jul 16, 2025 17.73 17.76 17.66 17.76 641 +0.47(+2.73%)
Jul 15, 2025 17.46 17.52 17.29 17.29 1,038 -0.57(-3.20%)
Jul 14, 2025 17.79 17.90 17.79 17.86 1,410 +0.27(+1.54%)
Jul 11, 2025 17.59 17.59 17.59 17.59 102 +0.58(+3.43%)
Jul 10, 2025 17.01 17.01 17.01 17.01 93 +0.27(+1.62%)
Jul 09, 2025 16.45 16.74 16.45 16.74 547 +0.52(+3.18%)
Jul 08, 2025 16.22 16.27 16.17 16.22 829 +0.10(+0.60%)
Jul 07, 2025 16.21 16.27 16.12 16.12 1,728 -0.30(-1.80%)
Jul 03, 2025 16.42 16.42 16.42 16.42 227 +0.05(+0.30%)
Jul 02, 2025 16.00 16.37 15.98 16.37 1,405 +0.69(+4.40%)
Jul 01, 2025 15.75 15.75 15.68 15.68 489 -0.36(-2.22%)
Jun 30, 2025 15.88 16.04 15.88 16.04 859 +0.22(+1.37%)
Jun 27, 2025 15.80 15.97 15.80 15.82 1,516 -0.08(-0.50%)
Jun 26, 2025 15.78 15.90 15.78 15.90 383 +0.10(+0.65%)
Jun 25, 2025 15.86 15.86 15.71 15.80 917 +0.29(+1.90%)
Jun 24, 2025 15.33 15.55 15.19 15.50 855 +0.53(+3.56%)
Jun 23, 2025 14.63 14.97 14.56 14.97 775 +0.10(+0.67%)
Jun 20, 2025 14.87 14.87 14.87 14.87 100 -0.10(-0.67%)
Jun 18, 2025 15.13 15.16 14.97 14.97 334 -0.17(-1.15%)
Jun 17, 2025 15.14 15.14 15.14 15.14 118 -0.67(-4.24%)
Jun 16, 2025 15.73 15.81 15.73 15.81 209 +0.64(+4.25%)
Jun 13, 2025 15.12 15.40 15.12 15.17 852 -0.42(-2.72%)
Jun 12, 2025 15.58 15.59 15.58 15.59 141 -0.23(-1.48%)
Jun 11, 2025 16.08 16.10 15.83 15.83 1,579 -0.16(-1.01%)
Jun 10, 2025 16.07 16.07 15.83 15.99 340 +0.20(+1.25%)
Jun 09, 2025 15.80 15.80 15.79 15.79 5,157 +0.63(+4.13%)
Jun 06, 2025 15.17 15.17 15.17 15.17 100 +0.52(+3.53%)
Jun 05, 2025 14.65 14.65 14.65 14.65 35 -0.56(-3.68%)
Jun 04, 2025 15.29 15.29 15.21 15.21 277 -0.19(-1.20%)
Jun 03, 2025 15.39 15.39 15.39 15.39 82 +0.36(+2.42%)
Jun 02, 2025 15.03 15.03 15.03 15.03 17 +0.02(+0.13%)
May 30, 2025 15.01 15.01 15.01 15.01 100 -0.15(-1.02%)
May 29, 2025 15.16 15.16 15.16 15.16 80 -0.17(-1.12%)
May 28, 2025 15.66 15.66 15.34 15.34 6,150 -0.50(-3.13%)
May 27, 2025 15.91 15.91 15.83 15.83 1,276 +0.44(+2.85%)
May 23, 2025 15.56 15.56 15.39 15.39 177 -0.43(-2.73%)
May 22, 2025 15.83 15.83 15.83 15.83 13 +0.31(+2.01%)
May 21, 2025 15.36 15.51 15.36 15.51 157 -0.00(-0.01%)
May 20, 2025 15.52 15.52 15.52 15.52 160 +0.17(+1.10%)
May 19, 2025 15.31 15.35 15.31 15.35 135 +0.21(+1.39%)
May 16, 2025 15.14 15.14 15.14 15.14 100 +0.23(+1.57%)
May 15, 2025 14.90 14.90 14.90 14.90 108 +0.04(+0.24%)
May 14, 2025 14.87 14.88 14.87 14.87 357 -0.22(-1.45%)
May 13, 2025 15.09 15.09 15.09 15.09 63 +0.56(+3.83%)
May 12, 2025 14.74 14.74 14.53 14.53 1,254 +0.16(+1.13%)
May 09, 2025 14.31 14.37 14.29 14.37 320 +0.26(+1.81%)
May 08, 2025 14.23 14.23 14.11 14.11 566 +0.75(+5.62%)
May 07, 2025 13.44 13.44 13.36 13.36 245 +0.20(+1.55%)
May 06, 2025 13.19 13.19 13.16 13.16 111 -0.01(-0.10%)
May 05, 2025 13.17 13.17 13.17 13.17 32 -0.41(-3.03%)
May 02, 2025 13.58 13.58 13.54 13.58 309 +0.20(+1.53%)
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 following
Privacy Policy and Terms Of Service.