Overlay Shares Core Bond ETF (OVB)
BATS: OVB · Real-Time Price · USD
20.79
+0.07 (0.34%)
Oct 16, 2025, 12:50 PM EDT - Market open
OVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 20.74 | 20.76 | 20.69 | 20.72 | 20.72 | 0.04% | 7,286 |
| Oct 14, 2025 | 20.65 | 20.76 | 20.65 | 20.71 | 20.71 | 0.19% | 3,699 |
| Oct 13, 2025 | 20.60 | 20.67 | 20.60 | 20.67 | 20.67 | 0.57% | 1,139 |
| Oct 10, 2025 | 20.65 | 20.65 | 20.55 | 20.56 | 20.56 | -0.10% | 9,880 |
| Oct 9, 2025 | 20.59 | 20.61 | 20.56 | 20.58 | 20.58 | -0.15% | 61,875 |
| Oct 8, 2025 | 20.63 | 20.63 | 20.61 | 20.61 | 20.61 | 0.12% | 8,290 |
| Oct 7, 2025 | 20.56 | 20.61 | 20.56 | 20.58 | 20.58 | -0.02% | 3,468 |
| Oct 6, 2025 | 20.60 | 20.63 | 20.55 | 20.59 | 20.59 | -0.05% | 8,089 |
| Oct 3, 2025 | 20.62 | 20.63 | 20.60 | 20.60 | 20.60 | -1.59% | 3,498 |
| Oct 2, 2025 | 20.90 | 20.97 | 20.88 | 20.93 | 20.61 | 0.15% | 20,385 |
| Oct 1, 2025 | 20.88 | 20.91 | 20.86 | 20.90 | 20.58 | 0.32% | 14,451 |
| Sep 30, 2025 | 20.85 | 20.86 | 20.82 | 20.83 | 20.52 | -0.02% | 5,392 |
| Sep 29, 2025 | 20.81 | 20.84 | 20.81 | 20.84 | 20.52 | 0.29% | 4,308 |
| Sep 26, 2025 | 20.77 | 20.79 | 20.75 | 20.78 | 20.46 | 0.17% | 12,500 |
| Sep 25, 2025 | 20.71 | 20.76 | 20.69 | 20.74 | 20.43 | -0.44% | 4,125 |
| Sep 24, 2025 | 20.85 | 20.86 | 20.83 | 20.83 | 20.52 | 0.68% | 4,636 |
| Sep 23, 2025 | 20.87 | 20.87 | 20.69 | 20.69 | 20.38 | -0.81% | 6,901 |
| Sep 22, 2025 | 20.86 | 20.89 | 20.85 | 20.86 | 20.55 | -0.07% | 5,803 |
| Sep 19, 2025 | 20.86 | 20.88 | 20.81 | 20.88 | 20.56 | -0.02% | 9,880 |
| Sep 18, 2025 | 20.83 | 20.88 | 20.82 | 20.88 | 20.57 | -0.12% | 2,495 |
| Sep 17, 2025 | 20.95 | 21.00 | 20.90 | 20.91 | 20.59 | -0.22% | 2,473 |
| Sep 16, 2025 | 20.94 | 20.97 | 20.94 | 20.95 | 20.64 | 0.07% | 5,735 |
| Sep 15, 2025 | 20.92 | 20.95 | 20.92 | 20.94 | 20.62 | 0.25% | 12,724 |
| Sep 12, 2025 | 20.86 | 20.88 | 20.84 | 20.88 | 20.57 | -0.15% | 3,327 |
| Sep 11, 2025 | 20.91 | 20.92 | 20.89 | 20.92 | 20.60 | 0.31% | 4,433 |
| Sep 10, 2025 | 20.84 | 20.89 | 20.84 | 20.85 | 20.54 | 0.19% | 48,176 |
| Sep 9, 2025 | 20.81 | 20.81 | 20.79 | 20.81 | 20.50 | -0.14% | 1,223 |
| Sep 8, 2025 | 20.83 | 20.84 | 20.79 | 20.84 | 20.53 | 0.39% | 10,960 |
| Sep 5, 2025 | 20.77 | 20.77 | 20.74 | 20.76 | 20.45 | 0.50% | 6,169 |
| Sep 4, 2025 | 20.59 | 20.66 | 20.59 | 20.66 | 20.35 | 0.39% | 18,412 |
| Sep 3, 2025 | 20.58 | 20.61 | 20.56 | 20.58 | 20.27 | 0.37% | 5,732 |
| Sep 2, 2025 | 20.50 | 20.51 | 20.41 | 20.50 | 20.19 | -0.26% | 21,496 |
| Aug 29, 2025 | 20.58 | 20.58 | 20.53 | 20.55 | 20.24 | -0.17% | 6,126 |
| Aug 28, 2025 | 20.58 | 20.60 | 20.54 | 20.59 | 20.28 | 0.21% | 8,434 |
| Aug 27, 2025 | 20.52 | 20.57 | 20.50 | 20.55 | 20.24 | 0.12% | 7,338 |
| Aug 26, 2025 | 20.51 | 20.55 | 20.48 | 20.52 | 20.21 | 0.12% | 1,733 |
| Aug 25, 2025 | 20.51 | 20.51 | 20.47 | 20.50 | 20.19 | -0.02% | 2,359 |
| Aug 22, 2025 | 20.51 | 20.54 | 20.50 | 20.50 | 20.19 | 0.54% | 11,161 |
| Aug 21, 2025 | 20.41 | 20.44 | 20.34 | 20.39 | 20.08 | -0.19% | 25,422 |
| Aug 20, 2025 | 20.41 | 20.45 | 20.41 | 20.43 | 20.12 | 0.14% | 2,224 |
| Aug 19, 2025 | 20.45 | 20.48 | 20.40 | 20.40 | 20.09 | -0.08% | 3,015 |
| Aug 18, 2025 | 20.48 | 20.48 | 20.40 | 20.42 | 20.11 | -0.14% | 1,943 |
| Aug 15, 2025 | 20.47 | 20.47 | 20.45 | 20.45 | 20.14 | -0.23% | 4,044 |
| Aug 14, 2025 | 20.52 | 20.52 | 20.48 | 20.49 | 20.19 | -0.31% | 4,760 |
| Aug 13, 2025 | 20.54 | 20.56 | 20.54 | 20.56 | 20.25 | 0.43% | 1,571 |
| Aug 12, 2025 | 20.43 | 20.48 | 20.43 | 20.47 | 20.16 | - | 29,451 |
| Aug 11, 2025 | 20.50 | 20.50 | 20.47 | 20.47 | 20.16 | 0.15% | 2,442 |
| Aug 8, 2025 | 20.46 | 20.46 | 20.42 | 20.44 | 20.13 | -0.14% | 17,609 |
| Aug 7, 2025 | 20.50 | 20.51 | 20.44 | 20.47 | 20.16 | -0.06% | 13,042 |
| Aug 6, 2025 | 20.45 | 20.48 | 20.44 | 20.48 | 20.17 | 0.05% | 15,088 |