VegaShares SPX NDX RTY Premium Income ETF (ODTE)
NASDAQ: ODTE · Real-Time Price · USD
25.67
+0.10 (0.39%)
At close: Aug 25, 2026, 4:00 PM EDT
25.69
+0.02 (0.08%)
After-hours: Aug 25, 2026, 4:15 PM EDT
ODTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.62 | 25.69 | 25.60 | 25.67 | 25.67 | 0.41% | 4,192 |
| Aug 24, 2026 | 25.71 | 25.71 | 25.52 | 25.57 | 25.57 | -0.64% | 2,547 |
| Aug 21, 2026 | 25.63 | 25.73 | 25.61 | 25.73 | 25.73 | 0.61% | 3,247 |
| Aug 20, 2026 | 25.64 | 25.66 | 25.55 | 25.58 | 25.58 | -0.91% | 6,036 |
| Aug 19, 2026 | 25.88 | 25.99 | 25.85 | 25.88 | 25.81 | 0.05% | 9,697 |
| Aug 18, 2026 | 26.00 | 26.00 | 25.87 | 25.87 | 25.80 | -1.07% | 4,252 |
| Aug 17, 2026 | 26.19 | 26.26 | 26.15 | 26.15 | 26.08 | -0.25% | 12,798 |
| Aug 14, 2026 | 26.21 | 26.25 | 26.14 | 26.22 | 26.14 | 0.06% | 3,606 |
| Aug 13, 2026 | 26.17 | 26.24 | 26.17 | 26.20 | 26.13 | 0.48% | 2,642 |
| Aug 12, 2026 | 26.07 | 26.21 | 26.07 | 26.15 | 26.00 | 0.53% | 4,609 |
| Aug 11, 2026 | 26.09 | 26.10 | 26.01 | 26.01 | 25.87 | -0.01% | 1,818 |
| Aug 10, 2026 | 26.04 | 26.11 | 26.00 | 26.02 | 25.87 | -0.23% | 1,943 |
| Aug 7, 2026 | 25.91 | 26.08 | 25.91 | 26.08 | 25.93 | 0.76% | 3,721 |
| Aug 6, 2026 | 25.92 | 26.02 | 25.81 | 25.88 | 25.73 | -0.36% | 5,028 |
| Aug 5, 2026 | 26.20 | 26.25 | 26.05 | 26.05 | 25.82 | -0.32% | 8,066 |
| Aug 4, 2026 | 26.12 | 26.18 | 26.10 | 26.13 | 25.91 | 0.50% | 4,793 |
| Aug 3, 2026 | 25.89 | 26.02 | 25.89 | 26.00 | 25.78 | 0.78% | 2,418 |
| Jul 31, 2026 | 25.64 | 25.80 | 25.58 | 25.80 | 25.58 | 0.36% | 2,919 |
| Jul 30, 2026 | 25.62 | 25.72 | 25.52 | 25.70 | 25.49 | 1.56% | 8,886 |
| Jul 29, 2026 | 25.75 | 25.75 | 25.38 | 25.38 | 25.09 | -1.76% | 3,885 |
| Jul 28, 2026 | 25.86 | 25.91 | 25.82 | 25.84 | 25.54 | -0.12% | 2,822 |
| Jul 27, 2026 | 26.09 | 26.09 | 25.71 | 25.87 | 25.58 | 0.29% | 2,897 |
| Jul 24, 2026 | 26.00 | 26.07 | 25.80 | 25.80 | 25.50 | -0.41% | 6,668 |
| Jul 23, 2026 | 26.00 | 26.00 | 25.86 | 25.90 | 25.61 | -1.25% | 10,787 |
| Jul 22, 2026 | 26.26 | 26.43 | 26.26 | 26.31 | 25.93 | -0.40% | 3,529 |
| Jul 21, 2026 | 26.37 | 26.42 | 26.29 | 26.41 | 26.03 | 0.78% | 8,181 |
| Jul 20, 2026 | 26.48 | 26.48 | 26.19 | 26.21 | 25.83 | -0.26% | 7,306 |
| Jul 17, 2026 | 26.21 | 26.41 | 26.15 | 26.27 | 25.90 | -0.78% | 2,560 |
| Jul 16, 2026 | 26.64 | 26.68 | 26.46 | 26.48 | 26.10 | -0.78% | 6,300 |
| Jul 15, 2026 | 26.83 | 26.83 | 26.68 | 26.76 | 26.31 | 0.14% | 4,764 |
| Jul 14, 2026 | 26.65 | 26.76 | 26.65 | 26.73 | 26.27 | 0.70% | 5,239 |
| Jul 13, 2026 | 26.62 | 26.71 | 26.50 | 26.54 | 26.09 | -1.12% | 7,067 |
| Jul 10, 2026 | 26.76 | 26.85 | 26.64 | 26.84 | 26.38 | 0.20% | 7,195 |
| Jul 9, 2026 | 26.64 | 26.83 | 26.64 | 26.79 | 26.33 | 0.81% | 5,424 |
| Jul 8, 2026 | 26.60 | 26.64 | 26.42 | 26.64 | 26.12 | -0.19% | 8,482 |
| Jul 7, 2026 | 26.92 | 26.92 | 26.63 | 26.70 | 26.17 | -1.02% | 8,995 |
| Jul 6, 2026 | 26.80 | 27.04 | 26.80 | 26.97 | 26.44 | 0.94% | 6,761 |
| Jul 2, 2026 | 27.04 | 27.04 | 26.57 | 26.72 | 26.20 | -0.88% | 18,708 |
| Jul 1, 2026 | 27.03 | 27.17 | 27.01 | 27.03 | 26.43 | -0.63% | 9,186 |
| Jun 30, 2026 | 27.01 | 27.22 | 27.01 | 27.20 | 26.60 | -0.48% | 6,840 |
| Jun 29, 2026 | 26.84 | 27.34 | 26.78 | 27.34 | 26.73 | 2.28% | 12,587 |
| Jun 26, 2026 | 26.61 | 26.85 | 26.61 | 26.73 | 26.13 | -0.27% | 9,544 |
| Jun 25, 2026 | 26.88 | 26.88 | 26.68 | 26.80 | 26.20 | 0.54% | 10,948 |
| Jun 24, 2026 | 26.83 | 26.94 | 26.67 | 26.73 | 26.06 | -0.19% | 17,309 |
| Jun 23, 2026 | 26.76 | 26.97 | 26.60 | 26.78 | 26.11 | -1.72% | 6,871 |
| Jun 22, 2026 | 27.33 | 27.41 | 27.21 | 27.25 | 26.57 | 0.09% | 11,024 |
| Jun 18, 2026 | 27.05 | 27.24 | 27.04 | 27.22 | 26.54 | 1.42% | 9,915 |
| Jun 17, 2026 | 27.27 | 27.33 | 26.89 | 26.91 | 26.17 | -1.12% | 8,222 |
| Jun 16, 2026 | 27.43 | 27.52 | 27.22 | 27.22 | 26.47 | -0.80% | 13,437 |
| Jun 15, 2026 | 27.38 | 27.50 | 27.38 | 27.44 | 26.68 | 1.14% | 3,232 |