Skip to main content
logo
VegaShares SPX NDX RTY Premium Income ETF (ODTE)
NASDAQ: ODTE · Real-Time Price · USD
26.76
-0.98 (-3.53%)
At close: Jun 5, 2026, 4:00 PM EDT
27.15
+0.39 (1.45%)
After-hours: Jun 5, 2026, 5:36 PM EDT

ODTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202627.5227.5226.7626.7626.76-3.53%6,867
Jun 4, 202627.5127.7927.5027.7427.740.27%4,630
Jun 3, 202627.8127.8827.6927.7427.67-0.61%3,797
Jun 2, 202627.8027.9427.8027.9127.840.48%5,147
Jun 1, 202627.6927.8627.5727.7827.700.26%9,719
May 29, 202627.7527.7627.6627.7027.630.01%9,519
May 28, 202627.5627.7427.5027.7027.630.70%4,382
May 27, 202627.6927.6927.5627.5827.430.04%2,656
May 26, 202627.4927.6027.4927.5727.421.17%4,355
May 22, 202627.3427.3427.1827.2527.110.94%5,830
May 21, 202626.7727.0726.7727.0026.860.64%3,370
May 20, 202626.8926.9226.7126.9026.690.66%3,149
May 19, 202626.6126.7226.6126.7226.51-0.66%1,994
May 18, 202627.0927.1226.8826.9026.69-0.48%2,830
May 15, 202627.0727.1427.0327.0326.82-1.62%3,103
May 14, 202627.3827.5127.3627.4827.260.71%729
May 13, 202627.2127.3727.2127.3627.060.49%887
May 12, 202627.1927.2226.8827.2226.93-0.54%4,192
May 11, 202627.3227.4527.2827.3727.080.11%3,356
May 8, 202627.0327.3427.0327.3427.050.89%6,608
May 7, 202627.3327.3327.0827.1026.81-1.04%7,904
May 6, 202627.4427.4627.3727.4627.090.94%10,371
May 5, 202627.1027.2327.1027.2126.840.88%8,240
May 4, 202627.1227.1726.9726.9726.61-0.38%4,617
May 1, 202626.9127.0926.9127.0726.710.62%5,778
Apr 30, 202626.5726.9026.5726.9026.541.35%4,345
Apr 29, 202626.6926.6926.5526.6226.190.05%2,395
Apr 28, 202626.6426.6726.5826.6126.18-0.91%4,744
Apr 27, 202626.8426.8626.8226.8526.420.16%4,540
Apr 24, 202626.7726.8126.7726.8126.380.87%1,462
Apr 23, 202626.7226.7226.5826.5826.15-0.42%869
Apr 22, 202626.6226.7826.6226.7626.260.85%3,581
Apr 21, 202626.8926.8926.5126.5326.04-0.61%945
Apr 20, 202626.6926.7326.6926.7026.20-0.03%1,657
Apr 17, 202626.7626.7726.6626.7126.210.83%4,130
Apr 16, 202626.4626.4926.4026.4925.990.27%2,861
Apr 15, 202626.4026.4926.4026.4925.920.57%5,220
Apr 14, 202626.2726.4026.2726.3425.770.40%5,183
Apr 13, 202625.9926.2325.9926.2325.670.97%1,781
Apr 10, 202626.0226.0625.9825.9825.42-0.03%1,551
Apr 9, 202625.7926.0325.7825.9925.430.61%1,580
Apr 8, 202625.7125.8425.7125.8325.272.42%1,733
Apr 7, 202625.2225.2225.2225.2224.680.19%293
Apr 6, 202625.1225.2024.8325.1724.630.41%3,930