VegaShares SPX NDX RTY Premium Income ETF (ODTE)
NASDAQ: ODTE · Real-Time Price · USD
24.56
+0.14 (0.59%)
At close: Oct 15, 2026, 4:00 PM EDT
25.11
+0.55 (2.23%)
After-hours: Oct 15, 2026, 7:21 PM EDT
ODTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.50 | 24.56 | 24.50 | 24.56 | 24.56 | 0.59% | 1,332 |
| Oct 14, 2026 | 24.67 | 24.67 | 24.46 | 24.49 | 24.42 | -1.64% | 2,100 |
| Oct 13, 2026 | 24.90 | 24.90 | 24.87 | 24.90 | 24.83 | -0.28% | 1,593 |
| Oct 12, 2026 | 25.01 | 25.01 | 24.97 | 24.97 | 24.90 | -0.36% | 707 |
| Oct 9, 2026 | 24.96 | 25.10 | 24.96 | 25.06 | 24.99 | 0.50% | 1,533 |
| Oct 8, 2026 | 24.90 | 24.98 | 24.85 | 24.93 | 24.86 | -0.57% | 821 |
| Oct 7, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.00 | -0.57% | 523 |
| Oct 6, 2026 | 25.36 | 25.37 | 25.29 | 25.29 | 25.15 | 0.14% | 2,488 |
| Oct 5, 2026 | 25.14 | 25.25 | 25.13 | 25.25 | 25.11 | 0.64% | 1,489 |
| Oct 2, 2026 | 25.10 | 25.11 | 25.09 | 25.09 | 24.95 | 0.81% | 1,533 |
| Oct 1, 2026 | 24.71 | 24.89 | 24.67 | 24.89 | 24.75 | 0.15% | 947 |
| Sep 30, 2026 | 25.00 | 25.00 | 24.92 | 24.92 | 24.72 | 0.13% | 763 |
| Sep 29, 2026 | 24.83 | 24.89 | 24.83 | 24.89 | 24.68 | -0.10% | 2,887 |
| Sep 28, 2026 | 25.04 | 25.04 | 24.87 | 24.91 | 24.71 | -0.87% | 1,930 |
| Sep 25, 2026 | 25.00 | 25.13 | 25.00 | 25.13 | 24.92 | 0.41% | 2,186 |
| Sep 24, 2026 | 24.96 | 25.03 | 24.92 | 25.03 | 24.82 | 0.04% | 1,171 |
| Sep 23, 2026 | 25.11 | 25.11 | 25.09 | 25.09 | 24.81 | -1.12% | 1,108 |
| Sep 22, 2026 | 25.26 | 25.37 | 25.26 | 25.37 | 25.10 | 0.40% | 3,637 |
| Sep 21, 2026 | 25.11 | 25.27 | 25.11 | 25.27 | 25.00 | 1.08% | 7,465 |
| Sep 18, 2026 | 25.01 | 25.01 | 24.88 | 25.00 | 24.73 | -0.09% | 3,488 |
| Sep 17, 2026 | 25.00 | 25.05 | 24.99 | 25.02 | 24.75 | 1.01% | 8,458 |
| Sep 16, 2026 | 24.92 | 25.03 | 24.80 | 24.84 | 24.50 | -0.19% | 7,241 |
| Sep 15, 2026 | 24.86 | 24.89 | 24.85 | 24.89 | 24.55 | -0.62% | 3,128 |
| Sep 14, 2026 | 25.03 | 25.17 | 24.92 | 25.04 | 24.71 | -0.55% | 6,308 |
| Sep 11, 2026 | 25.18 | 25.25 | 25.13 | 25.18 | 24.84 | 0.80% | 4,140 |
| Sep 10, 2026 | 25.03 | 25.07 | 24.98 | 24.98 | 24.64 | -0.91% | 4,057 |
| Sep 9, 2026 | 25.33 | 25.33 | 25.28 | 25.28 | 24.87 | -0.58% | 1,062 |
| Sep 8, 2026 | 25.48 | 25.52 | 25.43 | 25.43 | 25.02 | -0.38% | 3,926 |
| Sep 4, 2026 | 25.56 | 25.56 | 25.44 | 25.53 | 25.11 | 0.01% | 4,825 |
| Sep 3, 2026 | 25.48 | 25.54 | 25.48 | 25.52 | 25.11 | 0.73% | 1,807 |
| Sep 2, 2026 | 25.35 | 25.41 | 25.34 | 25.41 | 24.93 | 0.61% | 2,260 |
| Sep 1, 2026 | 25.36 | 25.39 | 25.25 | 25.25 | 24.78 | -1.16% | 3,169 |
| Aug 31, 2026 | 25.60 | 25.60 | 25.44 | 25.55 | 25.07 | -0.30% | 7,510 |
| Aug 28, 2026 | 25.83 | 25.86 | 25.57 | 25.63 | 25.14 | -0.70% | 2,533 |
| Aug 27, 2026 | 25.61 | 25.81 | 25.61 | 25.81 | 25.32 | 0.77% | 2,011 |
| Aug 26, 2026 | 25.57 | 25.74 | 25.57 | 25.68 | 25.12 | 0.04% | 3,353 |
| Aug 25, 2026 | 25.62 | 25.69 | 25.60 | 25.67 | 25.12 | 0.41% | 4,192 |
| Aug 24, 2026 | 25.71 | 25.71 | 25.52 | 25.57 | 25.01 | -0.64% | 2,547 |
| Aug 21, 2026 | 25.63 | 25.73 | 25.61 | 25.73 | 25.17 | 0.61% | 3,247 |
| Aug 20, 2026 | 25.64 | 25.66 | 25.55 | 25.58 | 25.02 | -0.91% | 6,036 |
| Aug 19, 2026 | 25.88 | 25.99 | 25.85 | 25.88 | 25.25 | 0.05% | 9,697 |
| Aug 18, 2026 | 26.00 | 26.00 | 25.87 | 25.87 | 25.24 | -1.07% | 4,252 |
| Aug 17, 2026 | 26.19 | 26.26 | 26.15 | 26.15 | 25.51 | -0.25% | 12,798 |
| Aug 14, 2026 | 26.21 | 26.25 | 26.14 | 26.22 | 25.58 | 0.06% | 3,606 |
| Aug 13, 2026 | 26.17 | 26.24 | 26.17 | 26.20 | 25.56 | 0.48% | 2,642 |
| Aug 12, 2026 | 26.07 | 26.21 | 26.07 | 26.15 | 25.44 | 0.53% | 4,609 |
| Aug 11, 2026 | 26.09 | 26.10 | 26.01 | 26.01 | 25.31 | -0.01% | 1,818 |
| Aug 10, 2026 | 26.04 | 26.11 | 26.00 | 26.02 | 25.31 | -0.23% | 1,943 |
| Aug 7, 2026 | 25.91 | 26.08 | 25.91 | 26.08 | 25.37 | 0.76% | 3,721 |
| Aug 6, 2026 | 25.92 | 26.02 | 25.81 | 25.88 | 25.18 | -0.36% | 5,028 |