Obra Defensive High Yield ETF (ODHY)
NYSEARCA: ODHY · Real-Time Price · USD
9.98
0.00 (0.00%)
Jun 2, 2026, 2:12 PM EDT - Market open
ODHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.97 | 9.98 | 9.97 | 9.98 | - | - | 1 |
| Jun 1, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.05% | 5 |
| May 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.15% | 6 |
| May 28, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.03% | 2 |
| May 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - | 4 |
| May 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | 0.20% | 5 |
| May 22, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | 0.14% | 18 |
| May 21, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.93 | -0.04% | 12 |
| May 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | 0.40% | 2 |
| May 19, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | -0.20% | 3 |
| May 18, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | - | 5 |
| May 15, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | -0.30% | 4 |
| May 14, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | - | 14 |
| May 13, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | - | 6 |
| May 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | -0.10% | 4 |
| May 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | -0.10% | 2 |
| May 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | 0.20% | 2 |
| May 7, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | -0.30% | 2 |
| May 6, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | 0.30% | 3 |
| May 5, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | 0.10% | 3 |
| May 4, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | -0.20% | 4 |
| May 1, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | 0.10% | 3 |
| Apr 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | 0.20% | 4 |
| Apr 29, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | -0.27% | 102 |
| Apr 28, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.95 | -0.10% | 3 |
| Apr 27, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96 | - | 2 |
| Apr 24, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96 | 0.13% | 2 |
| Apr 23, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.95 | -0.13% | 102 |
| Apr 22, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96 | 0.10% | 3 |
| Apr 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.95 | -0.20% | 2 |
| Apr 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.97 | - | 4 |
| Apr 17, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.97 | 0.30% | 2 |
| Apr 16, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.94 | -0.20% | 2 |
| Apr 15, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96 | - | 2 |
| Apr 14, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 9.96 | 0.20% | 3 |
| Apr 13, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.94 | 0.30% | 2 |
| Apr 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | -0.30% | 7 |
| Apr 9, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.94 | 0.14% | 2 |
| Apr 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | 0.38% | 9 |
| Apr 7, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.89 | -0.02% | 7 |
| Apr 6, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.89 | 0.26% | 5 |
| Apr 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | 0.15% | 8 |
| Apr 1, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | 0.11% | 6 |
| Mar 31, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.84 | 0.77% | 4 |
| Mar 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | 0.06% | 5 |
| Mar 27, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.76 | -0.16% | 9 |
| Mar 26, 2026 | 9.93 | 9.93 | 9.90 | 9.90 | 9.77 | -0.45% | 114 |
| Mar 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.82 | 0.10% | 2 |
| Mar 24, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.81 | -0.19% | 2 |
| Mar 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | 0.40% | 5 |