Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ODTE Historical Prices

VegaShares SPX NDX RTY Premium Income ETF · daily open, high, low, close & volume

Trading days
146
Period high
27.94
Period low
23.74
Period change
-5.21%
DateOpenHighLowCloseChangeVolume
Nov 2, 202624.0224.0223.7623.76-0.63%983
Oct 30, 202624.0824.1023.7423.91-2.26%5,864
Oct 29, 202624.4524.4724.4524.46-0.45%968
Oct 28, 202624.5024.5824.4724.58+0.36%1,267
Oct 27, 202624.4924.4924.4924.49+0.75%108
Oct 26, 202624.0324.3024.0324.30+0.77%943
Oct 23, 202624.1224.1624.1224.12-0.23%1,335
Oct 22, 202624.1224.1824.1224.18-1.53%442
Oct 21, 202624.4724.6024.4724.55+0.57%895
Oct 20, 202624.3224.4124.3224.41+0.34%839
Oct 19, 202624.2524.3624.2524.33+0.71%1,709
Oct 16, 202624.5024.5124.0724.16-1.66%4,792
Oct 15, 202624.5024.5624.5024.56+0.32%1,334
Oct 14, 202624.6724.6724.4624.49-1.64%2,101
Oct 13, 202624.9024.9024.8724.89-0.28%1,593
Oct 12, 202625.0025.0124.9624.96-0.36%707
Oct 9, 202624.9625.1024.9625.05+0.50%1,533
Oct 8, 202624.9024.9824.8524.93-0.84%821
Oct 7, 202625.1425.1425.1425.14-0.57%524
Oct 6, 202625.3625.3725.2925.29+0.14%2,488
Oct 5, 202625.1425.2525.1325.25+0.64%1,490
Oct 2, 202625.1025.1125.0925.09+0.81%1,533
Oct 1, 202624.7124.8924.6724.89-0.12%948
Sep 30, 202625.0025.0024.9224.92+0.13%764
Sep 29, 202624.8324.8924.8324.89-0.10%2,887
Sep 28, 202625.0425.0424.8724.91-0.87%1,930
Sep 25, 202625.0025.1325.0025.13+0.41%2,187
Sep 24, 202624.9625.0324.9225.03-0.23%1,172
Sep 23, 202625.1125.1125.0925.09-1.12%1,109
Sep 22, 202625.2625.3725.2625.37+0.40%3,638
Sep 21, 202625.1125.2725.1125.27+1.08%7,465
Sep 18, 202625.0025.0024.8825.00-0.09%3,488
Sep 17, 202625.0025.0524.9825.02+0.74%8,458
Sep 16, 202624.9225.0224.8024.84-0.19%7,241
Sep 15, 202624.8624.8924.8524.89-0.62%3,129
Sep 14, 202625.0325.1724.9225.04-0.55%6,309
Sep 11, 202625.1825.2525.1325.18-0.39%4,141
Sep 9, 202625.3325.3325.2825.28-0.58%1,062
Sep 8, 202625.4825.5225.4325.43-0.38%3,926
Sep 4, 202625.5625.5625.4425.53+0.01%4,826
Sep 3, 202625.4825.5425.4825.52+0.46%1,808
Sep 2, 202625.3525.4125.3425.41-0.55%2,261
Aug 31, 202625.6025.6025.4425.55-0.30%7,510
Aug 28, 202625.8325.8625.5725.63-0.70%2,534
Aug 27, 202625.6125.8025.6125.80+0.49%2,012
Aug 26, 202625.5725.7425.5725.68+0.04%3,354
Aug 25, 202625.6225.6925.6025.67+0.41%4,193
Aug 24, 202625.7125.7125.5225.57-0.64%2,547
Aug 21, 202625.6325.7325.6125.73+0.61%3,248
Aug 20, 202625.6425.6625.5525.57-1.19%6,037
Aug 19, 202625.8825.9925.8525.88+0.05%9,697
Aug 18, 202626.0026.0025.8725.87-1.07%4,253
Aug 17, 202626.1926.2626.1526.15-0.25%12,799
Aug 14, 202626.2026.2526.1426.21+0.06%3,607
Aug 13, 202626.1726.2426.1726.20+0.19%2,643
Aug 12, 202626.0726.2126.0726.15+0.53%4,610
Aug 11, 202626.0926.1026.0126.01-0.01%1,818
Aug 10, 202626.0426.1126.0026.02-0.23%1,944
Aug 7, 202625.9126.0725.9126.07+0.76%3,722
Aug 6, 202625.9226.0225.8125.88-0.64%5,029
Aug 5, 202626.2026.2526.0526.05-0.32%8,066
Aug 4, 202626.1126.1826.1026.13+0.50%4,793
Aug 3, 202625.8926.0225.8926.00+0.78%2,418
Jul 31, 202625.6425.8025.5825.80+0.36%2,920
Jul 30, 202625.6225.7225.5225.70+1.26%8,887
Jul 29, 202625.7525.7525.3825.38-1.76%3,885
Jul 28, 202625.8625.9125.8225.84-0.12%2,822
Jul 27, 202626.0926.0925.7125.87+0.29%2,898
Jul 24, 202626.0026.0725.8025.80-0.41%6,669
Jul 23, 202626.0026.0025.8625.90-1.53%10,787
Jul 22, 202626.2626.4326.2626.30-0.40%3,529
Jul 21, 202626.3726.4226.2926.41+0.78%8,182
Jul 20, 202626.4826.4826.1926.20-0.26%7,306
Jul 17, 202626.2126.4126.1526.27-0.78%2,561
Jul 16, 202626.6426.6826.4626.48-1.06%6,300
Jul 15, 202626.8326.8326.6826.76+0.14%4,765
Jul 14, 202626.6426.7626.6426.73+0.70%5,240
Jul 13, 202626.6226.7126.5026.54-1.12%7,068
Jul 10, 202626.7526.8526.6426.84+0.20%7,196
Jul 9, 202626.6426.8326.6426.79+0.53%5,424
Jul 8, 202626.6026.6426.4226.64-0.19%8,483
Jul 7, 202626.9226.9226.6326.70-1.02%8,995
Jul 6, 202626.8027.0426.8026.97+0.94%6,761
Jul 2, 202627.0427.0426.5726.72-1.15%18,708
Jul 1, 202627.0327.1727.0127.03-0.63%9,187
Jun 30, 202627.0127.2227.0027.20-0.48%6,841
Jun 29, 202626.8427.3426.7827.34+2.28%12,588
Jun 26, 202626.6126.8526.6126.73-0.27%9,545
Jun 25, 202626.8826.8826.6826.80+0.27%10,948
Jun 24, 202626.8326.9426.6626.72-0.19%17,309
Jun 23, 202626.7626.9726.6026.78-1.72%6,871
Jun 22, 202627.3327.4127.2127.25+0.09%11,025
Jun 18, 202627.0527.2427.0427.22+1.15%9,916
Jun 17, 202627.2727.3326.8926.91-1.12%8,223
Jun 16, 202627.4327.5227.2127.21-0.80%13,438
Jun 15, 202627.3827.5027.3827.44+1.14%3,233
Jun 12, 202627.0827.1827.0827.13+0.69%964
Jun 11, 202626.7726.9426.5726.94+1.52%4,797
Jun 10, 202626.8927.0326.5426.54-1.35%3,135
Jun 9, 202627.0927.1526.3326.90-0.32%4,938
Jun 8, 202627.0827.1826.9426.98+0.83%7,625
Jun 5, 202627.5227.5226.7626.76-3.53%6,868
Jun 4, 202627.5127.7927.5027.74+0.00%4,631
Jun 3, 202627.8127.8827.6927.74-0.61%3,797
Jun 2, 202627.8027.9427.8027.91+0.48%5,147
Jun 1, 202627.6927.8627.5727.77+0.26%9,720
May 29, 202627.7527.7627.6627.70+0.01%9,519
May 28, 202627.5627.7427.5027.70+0.44%4,383
May 27, 202627.6927.6927.5627.58+0.04%2,656
May 26, 202627.4927.6027.4927.57+1.17%4,356
May 22, 202627.3427.3427.1827.25+0.94%5,830
May 21, 202626.7727.0726.7727.00+0.37%3,370
May 20, 202626.8926.9226.7126.90+0.66%3,150
May 19, 202626.6126.7226.6126.72-0.66%1,995
May 18, 202627.0927.1226.8826.90-0.48%2,831
May 15, 202627.0727.1427.0327.03-1.62%3,103
May 14, 202627.3827.5127.3627.48+0.44%729
May 13, 202627.2127.3727.2127.36+0.49%888
May 12, 202627.1927.2226.8827.22-0.54%4,193
May 11, 202627.3227.4527.2827.37+0.11%3,356
May 8, 202627.0327.3427.0327.34+0.89%6,609
May 7, 202627.3327.3327.0827.10-1.31%7,905
May 6, 202627.4427.4627.3727.46+0.94%10,372
May 5, 202627.1027.2327.1027.20+0.88%8,241
May 4, 202627.1227.1726.9726.97-0.38%4,618
May 1, 202626.9127.0926.9127.07+0.62%5,778
Apr 30, 202626.5726.9026.5726.90+1.07%4,345
Apr 29, 202626.6926.6926.5526.62+0.05%2,395
Apr 28, 202626.6426.6726.5826.61-0.91%4,745
Apr 27, 202626.8426.8626.8226.85+0.16%4,540
Apr 24, 202626.7726.8126.7726.81+0.87%1,463
Apr 23, 202626.7226.7226.5726.57-0.69%870
Apr 22, 202626.6226.7826.6226.76+0.85%3,582
Apr 21, 202626.8926.8926.5126.53-0.61%946
Apr 20, 202626.6926.7326.6926.70-0.03%1,658
Apr 17, 202626.7626.7726.6626.70+0.83%4,130
Apr 16, 202626.4626.4826.4026.48+0.00%2,862
Apr 15, 202626.4026.4926.4026.48+0.57%5,220
Apr 14, 202626.2726.4026.2726.34+0.40%5,184
Apr 13, 202625.9926.2325.9926.23+0.97%1,782
Apr 10, 202626.0226.0625.9825.98-0.03%1,552
Apr 9, 202625.7926.0325.7825.98+0.61%1,581
Apr 8, 202625.7125.8425.7125.83+2.42%1,733
Apr 7, 202625.2225.2225.2225.22+0.19%293
Apr 6, 202625.1225.2024.8325.17+0.41%3,930
Apr 2, 202624.8125.0724.8125.07-429

Daily open, high, low, close and volume for VegaShares SPX NDX RTY Premium Income ETF (ODTE). Showing 146 trading days. Unadjusted prices.