Skip to main content
logo
VegaShares SPX NDX RTY Premium Income ETF (ODTE)
NASDAQ: ODTE · Real-Time Price · USD
26.07
-0.06 (-0.23%)
Aug 5, 2026, 4:00 PM EDT - Market closed

ODTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202626.2026.2526.0726.14-0.04%7,632
Aug 4, 202626.1226.1826.1026.1326.130.50%4,763
Aug 3, 202625.8926.0225.8926.0026.000.78%2,378
Jul 31, 202625.6425.8025.5825.8025.800.36%2,919
Jul 30, 202625.6225.7225.5225.7025.701.56%8,886
Jul 29, 202625.7525.7525.3825.3825.31-1.76%3,885
Jul 28, 202625.8625.9125.8225.8425.76-0.12%2,822
Jul 27, 202626.0926.0925.7125.8725.790.29%2,897
Jul 24, 202626.0026.0725.8025.8025.72-0.41%6,668
Jul 23, 202626.0026.0025.8625.9025.83-1.25%10,787
Jul 22, 202626.2626.4326.2626.3126.15-0.40%3,529
Jul 21, 202626.3726.4226.2926.4126.260.78%8,181
Jul 20, 202626.4826.4826.1926.2126.05-0.26%7,306
Jul 17, 202626.2126.4126.1526.2726.12-0.78%2,560
Jul 16, 202626.6426.6826.4626.4826.33-0.78%6,300
Jul 15, 202626.8326.8326.6826.7626.540.14%4,764
Jul 14, 202626.6526.7626.6526.7326.500.70%5,239
Jul 13, 202626.6226.7126.5026.5426.31-1.12%7,067
Jul 10, 202626.7626.8526.6426.8426.610.20%7,195
Jul 9, 202626.6426.8326.6426.7926.560.81%5,424
Jul 8, 202626.6026.6426.4226.6426.34-0.19%8,482
Jul 7, 202626.9226.9226.6326.7026.40-1.02%8,995
Jul 6, 202626.8027.0426.8026.9726.670.94%6,761
Jul 2, 202627.0427.0426.5726.7226.42-0.88%18,708
Jul 1, 202627.0327.1727.0127.0326.66-0.63%9,186
Jun 30, 202627.0127.2227.0127.2026.83-0.48%6,840
Jun 29, 202626.8427.3426.7827.3426.962.28%12,587
Jun 26, 202626.6126.8526.6126.7326.36-0.27%9,544
Jun 25, 202626.8826.8826.6826.8026.430.54%10,948
Jun 24, 202626.8326.9426.6726.7326.29-0.19%17,309
Jun 23, 202626.7626.9726.6026.7826.34-1.72%6,871
Jun 22, 202627.3327.4127.2127.2526.800.09%11,024
Jun 18, 202627.0527.2427.0427.2226.771.42%9,915
Jun 17, 202627.2727.3326.8926.9126.40-1.12%8,222
Jun 16, 202627.4327.5227.2227.2226.69-0.80%13,437
Jun 15, 202627.3827.5027.3827.4426.911.14%3,232
Jun 12, 202627.0827.1827.0827.1326.610.69%963
Jun 11, 202626.7726.9426.5726.9426.421.80%4,796
Jun 10, 202626.8927.0326.5426.5425.96-1.35%3,134
Jun 9, 202627.0927.1526.3326.9026.31-0.32%4,937
Jun 8, 202627.0827.1826.9426.9926.400.83%7,624
Jun 5, 202627.5227.5226.7626.7626.18-3.53%6,867
Jun 4, 202627.5127.7927.5027.7427.130.27%4,630
Jun 3, 202627.8127.8827.6927.7427.06-0.61%3,797
Jun 2, 202627.8027.9427.8027.9127.230.48%5,147
Jun 1, 202627.6927.8627.5727.7827.100.26%9,719
May 29, 202627.7527.7627.6627.7027.030.01%9,519
May 28, 202627.5627.7427.5027.7027.020.70%4,382
May 27, 202627.6927.6927.5627.5826.830.04%2,656
May 26, 202627.4927.6027.4927.5726.821.17%4,355