Obra Defensive High Yield ETF (ODHY)
NYSEARCA: ODHY · Real-Time Price · USD
9.76
+0.04 (0.36%)
Oct 15, 2026, 4:00 PM EDT - Market closed
ODHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.41% | 6 |
| Oct 14, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.15% | 6 |
| Oct 13, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.15% | 6 |
| Oct 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.15% | 7 |
| Oct 9, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.14% | 6 |
| Oct 8, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.02% | 15 |
| Oct 7, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.10% | 21 |
| Oct 6, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.31% | 15 |
| Oct 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.17% | 14 |
| Oct 2, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.03% | 19 |
| Oct 1, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.17% | 13 |
| Sep 30, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% | 13 |
| Sep 29, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.19% | 49 |
| Sep 28, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.69 | -0.36% | 21 |
| Sep 25, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | - | 12 |
| Sep 24, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.73 | -0.16% | 12 |
| Sep 23, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | -0.55% | 17 |
| Sep 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | -0.20% | 13 |
| Sep 21, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.82 | 0.10% | 12 |
| Sep 18, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.81 | -0.10% | 12 |
| Sep 17, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.82 | 0.25% | 16 |
| Sep 16, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.79 | 0.25% | 27 |
| Sep 15, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.77 | -0.41% | 12 |
| Sep 14, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.81 | -0.10% | 20 |
| Sep 11, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.82 | - | 12 |
| Sep 10, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.82 | -0.40% | 12 |
| Sep 9, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.86 | - | 15 |
| Sep 8, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.86 | -0.10% | 12 |
| Sep 4, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | 0.05% | 22 |
| Sep 3, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.86 | 0.04% | 13 |
| Sep 2, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.86 | 0.21% | 12 |
| Sep 1, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.84 | -0.50% | 26 |
| Aug 31, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | 0.10% | 13 |
| Aug 28, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | -0.14% | 16 |
| Aug 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.89 | 0.05% | 34 |
| Aug 26, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.89 | -0.05% | 12 |
| Aug 25, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.89 | 0.20% | 13 |
| Aug 24, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.87 | 0.05% | 13 |
| Aug 21, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.87 | 0.05% | 22 |
| Aug 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.86 | -0.10% | 17 |
| Aug 19, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.87 | 0.10% | 10 |
| Aug 18, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.86 | -0.05% | 10 |
| Aug 17, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.87 | -0.05% | 12 |
| Aug 14, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.87 | - | 11 |
| Aug 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.87 | 0.10% | 22 |
| Aug 12, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.86 | 0.10% | 12 |
| Aug 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | - | 11 |
| Aug 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | -0.10% | 12 |
| Aug 7, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.86 | 0.15% | 10 |
| Aug 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | -0.05% | 24 |