Obra Defensive High Yield ETF (ODHY)
NYSEARCA: ODHY · Real-Time Price · USD
9.94
+0.01 (0.11%)
At close: Apr 1, 2026, 4:00 PM EDT
9.94
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
ODHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | - | 0.11% | 4 |
| Mar 31, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.76% | 4 |
| Mar 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.36% | 5 |
| Mar 27, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.84 | -0.16% | 9 |
| Mar 26, 2026 | 9.93 | 9.93 | 9.90 | 9.90 | 9.86 | -0.44% | 114 |
| Mar 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 0.10% | 2 |
| Mar 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | -0.19% | 2 |
| Mar 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 0.39% | 5 |
| Mar 20, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | -0.50% | 2 |
| Mar 19, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 0.10% | 2 |
| Mar 18, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | -0.30% | 2 |
| Mar 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | 0.20% | 3 |
| Mar 16, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 0.20% | 3 |
| Mar 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | -0.10% | 4 |
| Mar 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | -0.50% | 2 |
| Mar 11, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | -0.20% | 2 |
| Mar 10, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.98 | -0.10% | 2 |
| Mar 9, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | 0.26% | 3 |
| Mar 6, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | -0.26% | 2 |
| Mar 5, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | -0.20% | 5 |
| Mar 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | 0.10% | 9 |
| Mar 3, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.00 | -0.15% | 4 |
| Mar 2, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.02 | -0.05% | 7 |
| Feb 27, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | -0.10% | 7 |
| Feb 26, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.03 | -0.40% | 2 |
| Feb 25, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.03 | - | 2 |
| Feb 24, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.03 | - | 12 |
| Feb 23, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.03 | -0.10% | 3 |
| Feb 20, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.04 | 0.15% | 4 |
| Feb 19, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.03 | -0.05% | 4 |
| Feb 18, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.03 | 0.10% | 4 |
| Feb 17, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.02 | - | 6 |
| Feb 13, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.02 | 0.10% | 5 |
| Feb 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | 9 |
| Feb 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | 3 |
| Feb 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | 9 |
| Feb 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | 14 |
| Feb 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | 0.20% | 3 |
| Feb 5, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.99 | - | 64 |
| Feb 4, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.99 | - | 4 |
| Feb 3, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.99 | - | 33 |
| Feb 2, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.99 | - | 9 |
| Jan 30, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.99 | 0.10% | 9 |
| Jan 29, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 9.98 | -0.45% | 39 |
| Jan 28, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 9.98 | -0.05% | 3 |
| Jan 27, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.99 | - | 5 |
| Jan 26, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.99 | - | 4 |
| Jan 23, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.99 | - | 5 |
| Jan 22, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 9.99 | 0.10% | 13 |
| Jan 21, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 9.98 | 0.10% | 5 |