Overlay Shares Core Bond ETF (OVB)
BATS: OVB · Real-Time Price · USD
20.20
-0.30 (-1.49%)
Jul 3, 2025, 1:00 PM - Market closed
OVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 20.41 | 20.41 | 20.19 | 20.20 | 20.20 | -1.48% | 2,917 |
| Jul 2, 2025 | 20.49 | 20.53 | 20.47 | 20.50 | 20.19 | -0.05% | 15,444 |
| Jul 1, 2025 | 20.51 | 20.53 | 20.49 | 20.51 | 20.20 | -0.05% | 8,802 |
| Jun 30, 2025 | 20.51 | 20.54 | 20.48 | 20.52 | 20.21 | 0.25% | 6,187 |
| Jun 27, 2025 | 20.48 | 20.51 | 20.41 | 20.47 | 20.16 | -0.26% | 3,805 |
| Jun 26, 2025 | 20.42 | 20.52 | 20.42 | 20.52 | 20.22 | 0.40% | 1,234 |
| Jun 25, 2025 | 20.39 | 20.45 | 20.37 | 20.44 | 20.14 | -0.53% | 11,778 |
| Jun 24, 2025 | 20.43 | 20.55 | 20.42 | 20.55 | 20.24 | 1.13% | 9,605 |
| Jun 23, 2025 | 20.18 | 20.37 | 20.18 | 20.32 | 20.02 | 0.35% | 11,586 |
| Jun 20, 2025 | 20.25 | 20.29 | 20.22 | 20.25 | 19.95 | - | 7,120 |
| Jun 18, 2025 | 20.27 | 20.29 | 20.23 | 20.25 | 19.95 | 0.12% | 4,949 |
| Jun 17, 2025 | 20.21 | 20.25 | 20.21 | 20.23 | 19.92 | 0.22% | 15,331 |
| Jun 16, 2025 | 20.24 | 20.24 | 20.18 | 20.18 | 19.88 | -0.35% | 1,737 |
| Jun 13, 2025 | 20.17 | 20.25 | 20.17 | 20.25 | 19.95 | -0.15% | 1,177 |
| Jun 12, 2025 | 20.28 | 20.30 | 20.27 | 20.28 | 19.98 | 0.31% | 4,303 |
| Jun 11, 2025 | 20.01 | 20.24 | 20.01 | 20.22 | 19.91 | 0.31% | 7,195 |
| Jun 10, 2025 | 20.17 | 20.17 | 20.13 | 20.16 | 19.85 | 0.19% | 4,147 |
| Jun 9, 2025 | 20.09 | 20.17 | 20.07 | 20.12 | 19.82 | 0.14% | 30,187 |
| Jun 6, 2025 | 20.10 | 20.15 | 20.09 | 20.09 | 19.79 | -0.32% | 12,375 |
| Jun 5, 2025 | 20.21 | 20.21 | 20.15 | 20.15 | 19.85 | -0.31% | 3,112 |
| Jun 4, 2025 | 20.17 | 20.22 | 20.17 | 20.22 | 19.91 | 0.55% | 66,270 |
| Jun 3, 2025 | 20.08 | 20.11 | 20.06 | 20.11 | 19.81 | 0.15% | 6,832 |
| Jun 2, 2025 | 20.10 | 20.10 | 20.03 | 20.08 | 19.77 | -0.24% | 17,488 |
| May 30, 2025 | 20.14 | 20.14 | 20.11 | 20.12 | 19.82 | 0.21% | 6,593 |
| May 29, 2025 | 20.05 | 20.10 | 20.05 | 20.08 | 19.78 | 0.50% | 9,088 |
| May 28, 2025 | 19.99 | 20.03 | 19.98 | 19.98 | 19.68 | -0.25% | 14,535 |
| May 27, 2025 | 19.83 | 20.05 | 19.83 | 20.03 | 19.73 | 0.57% | 1,954 |
| May 23, 2025 | 19.92 | 19.97 | 19.88 | 19.92 | 19.62 | 0.01% | 10,800 |
| May 22, 2025 | 19.86 | 19.92 | 19.86 | 19.92 | 19.62 | 0.44% | 15,388 |
| May 21, 2025 | 19.95 | 19.97 | 19.83 | 19.83 | 19.53 | -0.87% | 17,935 |
| May 20, 2025 | 20.07 | 20.07 | 20.01 | 20.01 | 19.71 | -0.17% | 1,484 |
| May 19, 2025 | 20.02 | 20.07 | 19.98 | 20.04 | 19.74 | -0.10% | 55,868 |
| May 16, 2025 | 20.07 | 20.07 | 20.06 | 20.06 | 19.76 | 0.30% | 1,798 |
| May 15, 2025 | 19.93 | 20.06 | 19.93 | 20.00 | 19.70 | 0.43% | 20,951 |
| May 14, 2025 | 19.95 | 19.97 | 19.89 | 19.92 | 19.62 | -0.18% | 7,407 |
| May 13, 2025 | 19.98 | 19.99 | 19.93 | 19.95 | 19.65 | -0.05% | 48,254 |
| May 12, 2025 | 20.21 | 20.21 | 19.96 | 19.96 | 19.66 | -0.40% | 6,547 |
| May 9, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.74 | 0.17% | 262 |
| May 8, 2025 | 20.06 | 20.08 | 20.01 | 20.01 | 19.71 | -0.37% | 760 |
| May 7, 2025 | 20.12 | 20.12 | 20.07 | 20.08 | 19.78 | -0.02% | 10,229 |
| May 6, 2025 | 20.03 | 20.11 | 19.99 | 20.09 | 19.78 | 0.24% | 11,567 |
| May 5, 2025 | 20.12 | 20.12 | 20.00 | 20.04 | 19.74 | -0.14% | 69,284 |
| May 2, 2025 | 20.06 | 20.16 | 20.04 | 20.07 | 19.76 | -0.57% | 3,667 |
| May 1, 2025 | 20.19 | 20.21 | 20.13 | 20.18 | 19.88 | -0.12% | 7,916 |
| Apr 30, 2025 | 20.27 | 20.27 | 20.15 | 20.21 | 19.90 | -0.05% | 1,404 |
| Apr 29, 2025 | 20.15 | 20.25 | 20.15 | 20.22 | 19.91 | 0.24% | 5,227 |
| Apr 28, 2025 | 20.07 | 20.23 | 20.07 | 20.17 | 19.86 | 0.30% | 2,633 |
| Apr 25, 2025 | 20.09 | 20.13 | 20.05 | 20.11 | 19.80 | 0.53% | 16,252 |
| Apr 24, 2025 | 19.86 | 20.06 | 19.86 | 20.00 | 19.70 | 0.50% | 21,495 |
| Apr 23, 2025 | 20.05 | 20.05 | 19.90 | 19.90 | 19.60 | 0.38% | 938 |