Overlay Shares Core Bond ETF (OVB)
BATS: OVB · Real-Time Price · USD
20.27
+0.07 (0.35%)
At close: Aug 19, 2026, 4:00 PM EDT
20.26
-0.01 (-0.05%)
After-hours: Aug 19, 2026, 8:00 PM EDT
OVB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 20.29 | 20.29 | 20.24 | 20.27 | 20.27 | 0.35% | 4,802 |
| Aug 18, 2026 | 20.13 | 20.20 | 20.13 | 20.20 | 20.20 | 0.12% | 671 |
| Aug 17, 2026 | 20.22 | 20.25 | 20.18 | 20.18 | 20.18 | -0.41% | 11,847 |
| Aug 14, 2026 | 20.27 | 20.29 | 20.22 | 20.26 | 20.26 | -0.15% | 25,285 |
| Aug 13, 2026 | 20.31 | 20.31 | 20.29 | 20.29 | 20.29 | 0.47% | 1,422 |
| Aug 12, 2026 | 20.23 | 20.23 | 20.19 | 20.20 | 20.20 | 0.10% | 3,283 |
| Aug 11, 2026 | 20.28 | 20.32 | 20.17 | 20.18 | 20.17 | 0.12% | 5,066 |
| Aug 10, 2026 | 20.27 | 20.27 | 20.14 | 20.15 | 20.15 | -0.32% | 5,817 |
| Aug 7, 2026 | 20.27 | 20.27 | 20.19 | 20.22 | 20.22 | 0.25% | 11,089 |
| Aug 6, 2026 | 20.22 | 20.22 | 20.14 | 20.17 | 20.17 | -0.27% | 14,334 |
| Aug 5, 2026 | 20.24 | 20.25 | 20.22 | 20.22 | 20.22 | 0.02% | 19,862 |
| Aug 4, 2026 | 20.12 | 20.25 | 20.12 | 20.22 | 20.22 | 0.78% | 9,738 |
| Aug 3, 2026 | 20.08 | 20.12 | 20.05 | 20.06 | 20.06 | 0.22% | 82,641 |
| Jul 31, 2026 | 19.98 | 20.02 | 19.96 | 20.02 | 20.02 | -0.14% | 14,446 |
| Jul 30, 2026 | 20.02 | 20.08 | 20.02 | 20.04 | 20.04 | 0.42% | 5,826 |
| Jul 29, 2026 | 20.06 | 20.14 | 19.96 | 19.96 | 19.96 | -0.76% | 18,891 |
| Jul 28, 2026 | 20.20 | 20.27 | 20.19 | 20.22 | 20.11 | 0.12% | 6,674 |
| Jul 27, 2026 | 20.18 | 20.20 | 20.11 | 20.19 | 20.09 | 0.37% | 23,182 |
| Jul 24, 2026 | 20.14 | 20.15 | 20.12 | 20.12 | 20.01 | 0.17% | 6,335 |
| Jul 23, 2026 | 20.10 | 20.13 | 20.07 | 20.08 | 19.98 | -0.54% | 11,483 |
| Jul 22, 2026 | 20.19 | 20.23 | 20.18 | 20.19 | 20.09 | -0.15% | 5,340 |
| Jul 21, 2026 | 20.19 | 20.23 | 20.19 | 20.22 | 20.12 | -0.05% | 6,661 |
| Jul 20, 2026 | 20.29 | 20.29 | 20.21 | 20.23 | 20.13 | -0.34% | 5,665 |
| Jul 17, 2026 | 20.36 | 20.36 | 20.29 | 20.30 | 20.20 | -0.34% | 6,672 |
| Jul 16, 2026 | 20.33 | 20.38 | 20.31 | 20.37 | 20.27 | -0.09% | 20,300 |
| Jul 15, 2026 | 20.40 | 20.41 | 20.35 | 20.39 | 20.29 | 0.24% | 11,943 |
| Jul 14, 2026 | 20.29 | 20.37 | 20.29 | 20.34 | 20.24 | 0.37% | 11,610 |
| Jul 13, 2026 | 20.30 | 20.34 | 20.27 | 20.27 | 20.16 | -0.54% | 4,849 |
| Jul 10, 2026 | 20.38 | 20.41 | 20.38 | 20.38 | 20.27 | -0.02% | 1,639 |
| Jul 9, 2026 | 20.35 | 20.42 | 20.33 | 20.38 | 20.28 | 0.33% | 10,131 |
| Jul 8, 2026 | 20.28 | 20.33 | 20.23 | 20.31 | 20.21 | -0.28% | 14,889 |
| Jul 7, 2026 | 20.42 | 20.42 | 20.35 | 20.37 | 20.27 | -0.39% | 8,793 |
| Jul 6, 2026 | 20.44 | 20.46 | 20.42 | 20.45 | 20.35 | 0.20% | 5,891 |
| Jul 2, 2026 | 20.44 | 20.46 | 20.36 | 20.41 | 20.31 | -0.03% | 6,096 |
| Jul 1, 2026 | 20.41 | 20.45 | 20.40 | 20.42 | 20.31 | -0.09% | 3,121 |
| Jun 30, 2026 | 20.49 | 20.51 | 20.43 | 20.43 | 20.33 | -0.31% | 7,620 |
| Jun 29, 2026 | 20.46 | 20.51 | 20.46 | 20.50 | 20.39 | 0.28% | 5,049 |
| Jun 26, 2026 | 20.43 | 20.48 | 20.43 | 20.44 | 20.34 | -0.13% | 13,052 |
| Jun 25, 2026 | 20.59 | 20.60 | 20.52 | 20.57 | 20.36 | 0.19% | 33,642 |
| Jun 24, 2026 | 20.53 | 20.57 | 20.53 | 20.53 | 20.32 | 0.42% | 4,259 |
| Jun 23, 2026 | 20.50 | 20.50 | 20.45 | 20.45 | 20.24 | -0.05% | 2,885 |
| Jun 22, 2026 | 20.47 | 20.51 | 20.43 | 20.46 | 20.25 | -0.39% | 17,217 |
| Jun 18, 2026 | 20.61 | 20.61 | 20.52 | 20.54 | 20.33 | 0.46% | 18,590 |
| Jun 17, 2026 | 20.55 | 20.58 | 20.44 | 20.44 | 20.24 | -0.54% | 12,056 |
| Jun 16, 2026 | 20.57 | 20.57 | 20.55 | 20.55 | 20.34 | 0.12% | 6,742 |
| Jun 15, 2026 | 20.56 | 20.56 | 20.50 | 20.53 | 20.32 | 0.24% | 9,525 |
| Jun 12, 2026 | 20.48 | 20.51 | 20.44 | 20.48 | 20.27 | -0.07% | 6,033 |
| Jun 11, 2026 | 20.41 | 20.51 | 20.37 | 20.49 | 20.28 | 0.79% | 9,436 |
| Jun 10, 2026 | 20.40 | 20.42 | 20.33 | 20.33 | 20.13 | -0.30% | 1,873 |
| Jun 9, 2026 | 20.40 | 20.41 | 20.38 | 20.39 | 20.19 | 0.05% | 9,671 |