Obra Defensive High Yield ETF (ODHY)
NYSEARCA: ODHY · Real-Time Price · USD
9.95
-0.01 (-0.10%)
At close: Aug 10, 2026, 4:00 PM EDT
9.95
0.00 (0.00%)
After-hours: Aug 10, 2026, 6:30 PM EDT
ODHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9.96 | 9.96 | 9.95 | 9.96 | - | - | 8 |
| Aug 7, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.15% | 10 |
| Aug 6, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.05% | 24 |
| Aug 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.10% | 16 |
| Aug 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.30% | 8 |
| Aug 3, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.15% | 218 |
| Jul 31, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.05% | 9 |
| Jul 30, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.26% | 11 |
| Jul 29, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | -0.10% | 18 |
| Jul 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 0.10% | 8 |
| Jul 27, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | 0.10% | 9 |
| Jul 24, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | 0.02% | 35 |
| Jul 23, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | -0.32% | 8 |
| Jul 22, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | -0.10% | 8 |
| Jul 21, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | -0.10% | 8 |
| Jul 20, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | -0.10% | 9 |
| Jul 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | 0.10% | 8 |
| Jul 16, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | -0.05% | 9 |
| Jul 15, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | 0.15% | 8 |
| Jul 14, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 0.15% | 8 |
| Jul 13, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | -0.15% | 21 |
| Jul 10, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | - | 8 |
| Jul 9, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | - | 21 |
| Jul 8, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | -0.09% | 9 |
| Jul 7, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.93 | -0.11% | 9 |
| Jul 6, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | 0.10% | 10 |
| Jul 2, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | 0.10% | 8 |
| Jul 1, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | - | 8 |
| Jun 30, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | - | 19 |
| Jun 29, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | 0.03% | 10 |
| Jun 26, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | 0.10% | 3 |
| Jun 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - | 2 |
| Jun 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - | 2 |
| Jun 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | - | 3 |
| Jun 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.91 | -0.10% | 2 |
| Jun 18, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | 0.30% | 2 |
| Jun 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.89 | -0.30% | 2 |
| Jun 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | - | 2 |
| Jun 15, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | 0.20% | 3 |
| Jun 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.90 | 0.05% | 3 |
| Jun 11, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.89 | 0.31% | 2 |
| Jun 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | -0.05% | 3 |
| Jun 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.87 | 0.10% | 8 |
| Jun 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | - | 2 |
| Jun 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | -0.25% | 2 |
| Jun 4, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.88 | 0.08% | 2 |
| Jun 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.87 | -0.13% | 3 |
| Jun 2, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.89 | - | 4 |
| Jun 1, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.89 | -0.05% | 5 |
| May 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.89 | 0.15% | 6 |