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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 02, 2025	13.98	14.35	13.98	14.24	1,195	+0.86(+6.40%)
Dec 01, 2025	13.53	13.55	13.26	13.38	2,083	-0.84(-5.94%)
Nov 28, 2025	14.85	14.85	14.13	14.23	1,194	+0.17(+1.23%)
Nov 26, 2025	13.60	14.07	13.57	14.05	566	+0.46(+3.42%)
Nov 25, 2025	13.47	13.59	13.47	13.59	402	-0.12(-0.85%)
Nov 24, 2025	13.10	13.71	13.10	13.71	880	+0.88(+6.84%)
Nov 21, 2025	12.90	12.99	12.44	12.83	2,417	-0.14(-1.07%)
Nov 20, 2025	13.51	13.51	12.97	12.97	3,870	-0.67(-4.89%)
Nov 19, 2025	13.60	13.63	13.60	13.63	438	-0.42(-3.01%)
Nov 18, 2025	13.97	14.21	13.85	14.06	1,325	+0.02(+0.17%)
Nov 17, 2025	14.60	14.63	14.03	14.03	376	-0.51(-3.50%)
Nov 14, 2025	14.88	15.07	14.54	14.54	3,911	-0.56(-3.73%)
Nov 13, 2025	15.37	15.47	15.10	15.10	651	-0.82(-5.15%)
Nov 12, 2025	15.93	15.96	15.92	15.92	833	-0.18(-1.14%)
Nov 11, 2025	16.16	16.16	16.11	16.11	376	-0.46(-2.75%)
Nov 10, 2025	16.46	16.60	16.32	16.56	2,641	+0.62(+3.89%)
Nov 07, 2025	15.40	15.94	15.38	15.94	1,332	+0.41(+2.64%)
Nov 06, 2025	15.52	15.53	15.52	15.53	544	-0.65(-4.04%)
Nov 05, 2025	15.99	16.28	15.91	16.19	1,737	+0.56(+3.56%)
Nov 04, 2025	15.68	15.68	15.63	15.63	661	-1.08(-6.47%)
Nov 03, 2025	16.63	16.87	16.63	16.71	779	-0.48(-2.82%)
Oct 31, 2025	17.24	17.24	17.20	17.20	270	+0.56(+3.36%)
Oct 30, 2025	16.76	16.76	16.64	16.64	225	-0.78(-4.50%)
Oct 29, 2025	17.42	17.42	17.42	17.42	84	-0.48(-2.68%)
Oct 28, 2025	18.09	18.18	17.90	17.90	705	-0.15(-0.84%)
Oct 27, 2025	17.95	18.05	17.94	18.05	286	+0.84(+4.90%)
Oct 24, 2025	17.21	17.21	17.21	17.21	100	+0.17(+0.97%)
Oct 23, 2025	17.02	17.04	17.02	17.04	635	+0.47(+2.81%)
Oct 22, 2025	16.76	16.76	16.55	16.58	915	-0.72(-4.17%)
Oct 21, 2025	16.82	17.38	16.82	17.30	674	+0.17(+0.97%)
Oct 20, 2025	17.13	17.13	17.13	17.13	316	+0.80(+4.87%)
Oct 17, 2025	16.11	16.42	16.11	16.34	1,682	-0.14(-0.88%)
Oct 16, 2025	16.34	16.48	16.34	16.48	278	-0.54(-3.19%)
Oct 15, 2025	17.02	17.02	17.02	17.02	61	-0.14(-0.83%)
Oct 14, 2025	17.25	17.25	17.16	17.16	401	-0.48(-2.74%)
Oct 13, 2025	17.43	17.65	17.43	17.65	413	+0.17(+0.99%)
Oct 10, 2025	18.38	18.38	17.48	17.48	11,702	-1.11(-5.99%)
Oct 09, 2025	18.59	18.59	18.59	18.59	66	-0.41(-2.17%)
Oct 08, 2025	19.00	19.00	19.00	19.00	63	+0.35(+1.87%)
Oct 07, 2025	19.02	19.02	18.62	18.65	909	-0.63(-3.25%)
Oct 06, 2025	19.12	19.28	19.12	19.28	392	+0.44(+2.34%)
Oct 03, 2025	18.84	18.84	18.84	18.84	221	+0.24(+1.31%)
Oct 02, 2025	18.59	18.59	18.59	18.59	203	+0.51(+2.82%)