VegaShares SPX NDX RTY Premium Income ETF (ODTE)

NASDAQ: ODTE · Real-Time Price · USD

26.76

+0.03 (0.12%)

At close: Jul 15, 2026, 4:00 PM EDT

27.30

+0.54 (2.01%)

After-hours: Jul 15, 2026, 7:29 PM EDT

ODTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	26.83	26.83	26.68	26.76	26.76	0.14%	4,762
Jul 14, 2026	26.65	26.76	26.65	26.73	26.73	0.70%	5,239
Jul 13, 2026	26.62	26.71	26.50	26.54	26.54	-1.12%	7,067
Jul 10, 2026	26.76	26.85	26.64	26.84	26.84	0.20%	7,195
Jul 9, 2026	26.64	26.83	26.64	26.79	26.79	0.81%	5,424
Jul 8, 2026	26.60	26.64	26.42	26.64	26.57	-0.19%	8,482
Jul 7, 2026	26.92	26.92	26.63	26.70	26.62	-1.02%	8,995
Jul 6, 2026	26.80	27.04	26.80	26.97	26.90	0.94%	6,761
Jul 2, 2026	27.04	27.04	26.57	26.72	26.65	-0.88%	18,708
Jul 1, 2026	27.03	27.17	27.01	27.03	26.88	-0.63%	9,186
Jun 30, 2026	27.01	27.22	27.01	27.20	27.06	-0.48%	6,840
Jun 29, 2026	26.84	27.34	26.78	27.34	27.19	2.28%	12,587
Jun 26, 2026	26.61	26.85	26.61	26.73	26.58	-0.27%	9,544
Jun 25, 2026	26.88	26.88	26.68	26.80	26.65	0.54%	10,948
Jun 24, 2026	26.83	26.94	26.67	26.73	26.51	-0.19%	17,309
Jun 23, 2026	26.76	26.97	26.60	26.78	26.56	-1.72%	6,871
Jun 22, 2026	27.33	27.41	27.21	27.25	27.03	0.09%	11,024
Jun 18, 2026	27.05	27.24	27.04	27.22	27.00	1.42%	9,915
Jun 17, 2026	27.27	27.33	26.89	26.91	26.62	-1.12%	8,222
Jun 16, 2026	27.43	27.52	27.22	27.22	26.92	-0.80%	13,437
Jun 15, 2026	27.38	27.50	27.38	27.44	27.14	1.14%	3,232
Jun 12, 2026	27.08	27.18	27.08	27.13	26.83	0.69%	963
Jun 11, 2026	26.77	26.94	26.57	26.94	26.65	1.80%	4,796
Jun 10, 2026	26.89	27.03	26.54	26.54	26.18	-1.35%	3,134
Jun 9, 2026	27.09	27.15	26.33	26.90	26.54	-0.32%	4,937
Jun 8, 2026	27.08	27.18	26.94	26.99	26.62	0.83%	7,624
Jun 5, 2026	27.52	27.52	26.76	26.76	26.40	-3.53%	6,867
Jun 4, 2026	27.51	27.79	27.50	27.74	27.37	0.27%	4,630
Jun 3, 2026	27.81	27.88	27.69	27.74	27.29	-0.61%	3,797
Jun 2, 2026	27.80	27.94	27.80	27.91	27.46	0.48%	5,147
Jun 1, 2026	27.69	27.86	27.57	27.78	27.33	0.26%	9,719
May 29, 2026	27.75	27.76	27.66	27.70	27.26	0.01%	9,519
May 28, 2026	27.56	27.74	27.50	27.70	27.26	0.70%	4,382
May 27, 2026	27.69	27.69	27.56	27.58	27.06	0.04%	2,656
May 26, 2026	27.49	27.60	27.49	27.57	27.06	1.17%	4,355
May 22, 2026	27.34	27.34	27.18	27.25	26.74	0.94%	5,830
May 21, 2026	26.77	27.07	26.77	27.00	26.50	0.64%	3,370
May 20, 2026	26.89	26.92	26.71	26.90	26.33	0.66%	3,149
May 19, 2026	26.61	26.72	26.61	26.72	26.16	-0.66%	1,994
May 18, 2026	27.09	27.12	26.88	26.90	26.33	-0.48%	2,830
May 15, 2026	27.07	27.14	27.03	27.03	26.46	-1.62%	3,103
May 14, 2026	27.38	27.51	27.36	27.48	26.89	0.71%	729
May 13, 2026	27.21	27.37	27.21	27.36	26.70	0.49%	887
May 12, 2026	27.19	27.22	26.88	27.22	26.57	-0.54%	4,192
May 11, 2026	27.32	27.45	27.28	27.37	26.71	0.11%	3,356
May 8, 2026	27.03	27.34	27.03	27.34	26.69	0.89%	6,608
May 7, 2026	27.33	27.33	27.08	27.10	26.45	-1.04%	7,904
May 6, 2026	27.44	27.46	27.37	27.46	26.73	0.94%	10,371
May 5, 2026	27.10	27.23	27.10	27.21	26.48	0.88%	8,240
May 4, 2026	27.12	27.17	26.97	26.97	26.25	-0.38%	4,617