MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ODTE — VegaShares SPX NDX RTY Premium Income ETF
NasdaqVegaShares SPX NDX RTY Premium Income ETF
$25.13
+0.04(+0.16%)
- O
- 25.14
- H
- 25.16
- L
- 25.13
- V
- 1.45K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.13
Period Return+0.52%
Period High$27.94
Period Low$24.67
Avg Daily Volume4.9K
Total Trading Days129
ODTE — Historical OHLCV Price & Volume Table
Apr 1, 2026 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $25.14 | $25.16 | $25.13 | $25.13 | +$0.04 | +0.16% | 1,448 | $25.13 | $25.13 $25.16 |
| Oct 2, 2026 | $25.10 | $25.11 | $25.09 | $25.09 | +$0.20 | +0.81% | 1,533 | $25.07 | $25.09 $25.11 |
| Oct 1, 2026 | $24.71 | $24.89 | $24.67 | $24.89 | $-0.03 | -0.12% | 948 | $24.73 | $24.67 $24.89 |
| Sep 30, 2026 | $25.00 | $25.00 | $24.92 | $24.92 | +$0.03 | +0.13% | 764 | $24.92 | $24.92 $25.00 |
| Sep 29, 2026 | $24.83 | $24.89 | $24.83 | $24.89 | $-0.03 | -0.10% | 2,887 | $24.82 | $24.83 $24.89 |
| Sep 28, 2026 | $25.04 | $25.04 | $24.87 | $24.91 | $-0.22 | -0.87% | 1,930 | $24.93 | $24.87 $25.04 |
| Sep 25, 2026 | $25.00 | $25.13 | $25.00 | $25.13 | +$0.10 | +0.41% | 2,187 | $25.06 | $25.00 $25.13 |
| Sep 24, 2026 | $24.96 | $25.03 | $24.92 | $25.03 | $-0.06 | -0.23% | 1,172 | $24.98 | $24.92 $25.03 |
| Sep 23, 2026 | $25.11 | $25.11 | $25.09 | $25.09 | $-0.29 | -1.12% | 1,109 | $25.12 | $25.09 $25.11 |
| Sep 22, 2026 | $25.26 | $25.37 | $25.26 | $25.37 | +$0.10 | +0.40% | 3,638 | $25.32 | $25.26 $25.37 |
| Sep 21, 2026 | $25.11 | $25.27 | $25.11 | $25.27 | +$0.27 | +1.08% | 7,465 | $25.17 | $25.11 $25.27 |
| Sep 18, 2026 | $25.01 | $25.01 | $24.88 | $25.00 | $-0.02 | -0.09% | 3,488 | $24.92 | $24.88 $25.01 |
| Sep 17, 2026 | $25.00 | $25.05 | $24.99 | $25.02 | +$0.18 | +0.74% | 8,458 | $25.00 | $24.99 $25.05 |
| Sep 16, 2026 | $24.92 | $25.03 | $24.80 | $24.84 | $-0.05 | -0.19% | 7,241 | $24.91 | $24.80 $25.03 |
| Sep 15, 2026 | $24.86 | $24.89 | $24.85 | $24.89 | $-0.16 | -0.62% | 3,129 | $24.87 | $24.85 $24.89 |
| Sep 14, 2026 | $25.03 | $25.17 | $24.92 | $25.04 | $-0.14 | -0.55% | 6,309 | $25.04 | $24.92 $25.17 |
| Sep 11, 2026 | $25.18 | $25.25 | $25.13 | $25.18 | +$0.20 | +0.80% | 4,141 | $25.18 | $25.13 $25.25 |
| Sep 10, 2026 | $25.03 | $25.07 | $24.98 | $24.98 | $-0.30 | -1.18% | 4,058 | $25.02 | $24.98 $25.07 |
| Sep 9, 2026 | $25.33 | $25.33 | $25.28 | $25.28 | $-0.15 | -0.58% | 1,062 | $25.32 | $25.28 $25.33 |
| Sep 8, 2026 | $25.48 | $25.52 | $25.43 | $25.43 | $-0.10 | -0.38% | 3,926 | $25.49 | $25.43 $25.52 |
| Sep 4, 2026 | $25.56 | $25.56 | $25.44 | $25.53 | +$0.00 | +0.01% | 4,826 | $25.52 | $25.44 $25.56 |
| Sep 3, 2026 | $25.48 | $25.54 | $25.48 | $25.52 | +$0.12 | +0.46% | 1,808 | $25.51 | $25.48 $25.54 |
| Sep 2, 2026 | $25.35 | $25.41 | $25.34 | $25.41 | +$0.15 | +0.61% | 2,261 | $25.36 | $25.34 $25.41 |
| Sep 1, 2026 | $25.36 | $25.39 | $25.25 | $25.25 | $-0.30 | -1.16% | 3,169 | $25.33 | $25.25 $25.39 |
| Aug 31, 2026 | $25.60 | $25.60 | $25.44 | $25.55 | $-0.08 | -0.30% | 7,510 | $25.47 | $25.44 $25.60 |
| Aug 28, 2026 | $25.83 | $25.86 | $25.57 | $25.63 | $-0.18 | -0.70% | 2,534 | $25.69 | $25.57 $25.86 |
| Aug 27, 2026 | $25.61 | $25.81 | $25.61 | $25.81 | +$0.13 | +0.49% | 2,012 | $25.71 | $25.61 $25.81 |
| Aug 26, 2026 | $25.57 | $25.74 | $25.57 | $25.68 | +$0.01 | +0.04% | 3,354 | $25.69 | $25.57 $25.74 |
| Aug 25, 2026 | $25.62 | $25.69 | $25.60 | $25.67 | +$0.11 | +0.41% | 4,193 | $25.61 | $25.60 $25.69 |
| Aug 24, 2026 | $25.71 | $25.71 | $25.52 | $25.57 | $-0.17 | -0.64% | 2,547 | $25.61 | $25.52 $25.71 |