Overlay Shares Core Bond ETF (OVB)
BATS: OVB · Real-Time Price · USD
19.91
+0.01 (0.04%)
Apr 16, 2025, 2:27 PM EDT - Market closed
OVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 19.87 | 19.93 | 19.87 | 19.91 | 19.91 | 0.05% | 177,150 |
| Apr 15, 2025 | 19.99 | 19.99 | 19.87 | 19.91 | 19.91 | 0.18% | 33,088 |
| Apr 14, 2025 | 19.63 | 20.03 | 19.63 | 19.87 | 19.87 | 0.59% | 64,032 |
| Apr 11, 2025 | 19.52 | 19.75 | 19.52 | 19.75 | 19.75 | -0.10% | 11,878 |
| Apr 10, 2025 | 19.88 | 19.91 | 19.74 | 19.77 | 19.77 | -1.14% | 3,730 |
| Apr 9, 2025 | 19.64 | 20.00 | 19.55 | 20.00 | 20.00 | 1.04% | 5,944 |
| Apr 8, 2025 | 19.94 | 19.99 | 19.76 | 19.80 | 19.80 | -0.72% | 20,997 |
| Apr 7, 2025 | 19.90 | 20.16 | 19.90 | 19.94 | 19.94 | -1.35% | 17,501 |
| Apr 4, 2025 | 20.10 | 20.41 | 20.10 | 20.21 | 20.21 | -0.17% | 24,743 |
| Apr 3, 2025 | 20.42 | 20.42 | 20.20 | 20.24 | 20.24 | -1.59% | 40,799 |
| Apr 2, 2025 | 20.59 | 20.59 | 20.48 | 20.57 | 20.28 | 0.05% | 3,833 |
| Apr 1, 2025 | 20.58 | 20.59 | 20.51 | 20.56 | 20.27 | 0.34% | 27,780 |
| Mar 31, 2025 | 20.42 | 20.49 | 20.34 | 20.49 | 20.20 | 0.10% | 5,943 |
| Mar 28, 2025 | 20.45 | 20.47 | 20.36 | 20.47 | 20.18 | -0.04% | 11,522 |
| Mar 27, 2025 | 20.54 | 20.54 | 20.45 | 20.48 | 20.19 | -0.18% | 4,122 |
| Mar 26, 2025 | 20.53 | 20.55 | 20.48 | 20.52 | 20.22 | -0.58% | 11,889 |
| Mar 25, 2025 | 20.59 | 20.68 | 20.59 | 20.63 | 20.34 | 0.02% | 11,160 |
| Mar 24, 2025 | 20.72 | 20.72 | 20.56 | 20.63 | 20.33 | 0.36% | 7,251 |
| Mar 21, 2025 | 20.52 | 20.56 | 20.52 | 20.56 | 20.26 | -0.31% | 1,391 |
| Mar 20, 2025 | 20.64 | 20.66 | 20.58 | 20.62 | 20.32 | 0.12% | 8,381 |
| Mar 19, 2025 | 20.51 | 20.65 | 20.50 | 20.60 | 20.30 | 0.46% | 5,711 |
| Mar 18, 2025 | 20.44 | 20.50 | 20.44 | 20.50 | 20.21 | -0.17% | 2,912 |
| Mar 17, 2025 | 20.49 | 20.56 | 20.49 | 20.54 | 20.24 | 0.39% | 1,365 |
| Mar 14, 2025 | 20.41 | 20.47 | 20.41 | 20.46 | 20.16 | 0.07% | 1,615 |
| Mar 13, 2025 | 20.42 | 20.46 | 20.36 | 20.44 | 20.15 | 0.29% | 11,014 |
| Mar 12, 2025 | 20.41 | 20.48 | 20.38 | 20.38 | 20.09 | -0.63% | 4,273 |
| Mar 11, 2025 | 20.64 | 20.64 | 20.51 | 20.51 | 20.22 | -0.51% | 14,759 |
| Mar 10, 2025 | 20.65 | 20.65 | 20.60 | 20.62 | 20.32 | 0.07% | 1,597 |
| Mar 7, 2025 | 20.65 | 20.68 | 20.57 | 20.60 | 20.30 | -0.12% | 13,861 |
| Mar 6, 2025 | 20.65 | 20.66 | 20.58 | 20.63 | 20.33 | -0.24% | 36,457 |
| Mar 5, 2025 | 20.73 | 20.74 | 20.64 | 20.68 | 20.38 | -0.36% | 9,220 |
| Mar 4, 2025 | 20.80 | 20.84 | 20.75 | 20.75 | 20.45 | -0.32% | 22,897 |
| Mar 3, 2025 | 21.05 | 21.05 | 20.78 | 20.82 | 20.52 | -0.13% | 303,324 |
| Feb 28, 2025 | 20.81 | 20.84 | 20.74 | 20.84 | 20.54 | 0.58% | 564 |
| Feb 27, 2025 | 20.78 | 20.78 | 20.66 | 20.72 | 20.42 | -0.31% | 5,865 |
| Feb 26, 2025 | 20.77 | 20.79 | 20.74 | 20.79 | 20.49 | 0.20% | 1,429 |
| Feb 25, 2025 | 20.67 | 20.81 | 20.67 | 20.75 | 20.45 | 0.48% | 5,683 |
| Feb 24, 2025 | 20.71 | 20.71 | 20.59 | 20.65 | 20.35 | 0.27% | 1,423 |
| Feb 21, 2025 | 20.62 | 20.70 | 20.58 | 20.59 | 20.30 | -0.12% | 4,373 |
| Feb 20, 2025 | 20.59 | 20.64 | 20.55 | 20.62 | 20.32 | 0.07% | 5,416 |
| Feb 19, 2025 | 20.51 | 20.62 | 20.51 | 20.60 | 20.30 | 0.10% | 11,845 |
| Feb 18, 2025 | 20.62 | 20.65 | 20.56 | 20.58 | 20.29 | -0.05% | 12,127 |
| Feb 14, 2025 | 20.85 | 20.85 | 20.59 | 20.59 | 20.30 | 0.13% | 7,132 |
| Feb 13, 2025 | 20.74 | 20.74 | 20.50 | 20.56 | 20.27 | 0.58% | 11,121 |
| Feb 12, 2025 | 20.36 | 20.47 | 20.35 | 20.44 | 20.15 | -0.47% | 31,746 |
| Feb 11, 2025 | 20.29 | 20.59 | 20.29 | 20.54 | 20.25 | 0.10% | 13,601 |
| Feb 10, 2025 | 20.63 | 20.65 | 20.52 | 20.52 | 20.23 | -0.48% | 2,660 |
| Feb 7, 2025 | 20.52 | 20.62 | 20.51 | 20.62 | 20.32 | -0.12% | 12,435 |
| Feb 6, 2025 | 20.65 | 20.68 | 20.59 | 20.65 | 20.35 | - | 1,374 |
| Feb 5, 2025 | 20.63 | 20.69 | 20.58 | 20.65 | 20.35 | 0.61% | 11,393 |