Overlay Shares Core Bond ETF (OVB)
BATS: OVB · Real-Time Price · USD
20.54
+0.09 (0.46%)
At close: Jun 18, 2026, 4:00 PM EDT
20.54
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT
OVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 20.61 | 20.61 | 20.52 | 20.54 | 20.54 | 0.46% | 18,590 |
| Jun 17, 2026 | 20.55 | 20.58 | 20.44 | 20.44 | 20.44 | -0.54% | 12,056 |
| Jun 16, 2026 | 20.57 | 20.57 | 20.55 | 20.55 | 20.55 | 0.12% | 6,742 |
| Jun 15, 2026 | 20.56 | 20.56 | 20.50 | 20.53 | 20.53 | 0.24% | 9,525 |
| Jun 12, 2026 | 20.48 | 20.51 | 20.44 | 20.48 | 20.47 | -0.07% | 6,033 |
| Jun 11, 2026 | 20.41 | 20.51 | 20.37 | 20.49 | 20.49 | 0.79% | 9,436 |
| Jun 10, 2026 | 20.40 | 20.42 | 20.33 | 20.33 | 20.33 | -0.30% | 1,873 |
| Jun 9, 2026 | 20.40 | 20.41 | 20.38 | 20.39 | 20.39 | 0.05% | 9,671 |
| Jun 8, 2026 | 20.46 | 20.46 | 20.35 | 20.38 | 20.38 | 0.05% | 8,494 |
| Jun 5, 2026 | 20.51 | 20.51 | 20.37 | 20.37 | 20.37 | -1.12% | 8,624 |
| Jun 4, 2026 | 20.63 | 20.63 | 20.55 | 20.60 | 20.60 | 0.25% | 9,422 |
| Jun 3, 2026 | 20.57 | 20.57 | 20.53 | 20.55 | 20.55 | -0.33% | 5,214 |
| Jun 2, 2026 | 20.35 | 20.64 | 20.35 | 20.62 | 20.62 | 0.10% | 17,953 |
| Jun 1, 2026 | 20.55 | 20.61 | 20.50 | 20.60 | 20.60 | 0.02% | 72,949 |
| May 29, 2026 | 20.63 | 20.63 | 20.58 | 20.59 | 20.59 | 0.11% | 3,896 |
| May 28, 2026 | 20.52 | 20.58 | 20.52 | 20.57 | 20.57 | 0.25% | 21,534 |
| May 27, 2026 | 20.53 | 20.55 | 20.49 | 20.52 | 20.52 | - | 51,898 |
| May 26, 2026 | 21.11 | 21.11 | 20.58 | 20.62 | 20.52 | 0.43% | 14,818 |
| May 22, 2026 | 20.53 | 20.53 | 20.49 | 20.53 | 20.43 | 0.24% | 14,254 |
| May 21, 2026 | 20.46 | 20.48 | 20.41 | 20.48 | 20.38 | 0.06% | 6,352 |
| May 20, 2026 | 20.44 | 20.48 | 20.39 | 20.47 | 20.37 | 0.60% | 2,829 |
| May 19, 2026 | 20.35 | 20.38 | 20.35 | 20.35 | 20.24 | -0.34% | 25,399 |
| May 18, 2026 | 20.45 | 20.45 | 20.40 | 20.42 | 20.31 | -0.01% | 9,882 |
| May 15, 2026 | 20.46 | 20.46 | 20.42 | 20.42 | 20.32 | -0.79% | 6,524 |
| May 14, 2026 | 20.58 | 20.64 | 20.57 | 20.58 | 20.48 | -0.07% | 17,880 |
| May 13, 2026 | 20.53 | 20.60 | 20.52 | 20.60 | 20.49 | 0.22% | 4,612 |
| May 12, 2026 | 20.57 | 20.59 | 20.52 | 20.55 | 20.45 | -0.34% | 21,425 |
| May 11, 2026 | 20.66 | 20.67 | 20.60 | 20.62 | 20.52 | -0.19% | 10,975 |
| May 8, 2026 | 20.67 | 20.67 | 20.63 | 20.66 | 20.56 | 0.24% | 1,029 |
| May 7, 2026 | 20.73 | 20.73 | 20.61 | 20.61 | 20.51 | -0.24% | 4,012 |
| May 6, 2026 | 20.69 | 20.69 | 20.61 | 20.66 | 20.56 | 0.44% | 8,346 |
| May 5, 2026 | 20.55 | 20.60 | 20.55 | 20.57 | 20.47 | 0.29% | 4,559 |
| May 4, 2026 | 20.55 | 20.58 | 20.48 | 20.51 | 20.41 | -0.36% | 11,520 |
| May 1, 2026 | 20.59 | 20.66 | 20.56 | 20.59 | 20.48 | 0.15% | 56,005 |
| Apr 30, 2026 | 20.58 | 20.61 | 20.52 | 20.56 | 20.45 | 0.22% | 11,686 |
| Apr 29, 2026 | 20.53 | 20.57 | 20.49 | 20.51 | 20.41 | -0.32% | 12,655 |
| Apr 28, 2026 | 20.55 | 20.60 | 20.53 | 20.58 | 20.47 | -0.15% | 5,377 |
| Apr 27, 2026 | 20.70 | 20.74 | 20.67 | 20.72 | 20.50 | -0.04% | 6,714 |
| Apr 24, 2026 | 20.73 | 20.77 | 20.70 | 20.72 | 20.51 | 0.21% | 2,145 |
| Apr 23, 2026 | 20.72 | 20.75 | 20.67 | 20.68 | 20.47 | -0.27% | 5,738 |
| Apr 22, 2026 | 20.84 | 20.84 | 20.70 | 20.74 | 20.52 | 0.22% | 10,094 |
| Apr 21, 2026 | 20.76 | 20.78 | 20.69 | 20.69 | 20.48 | -0.33% | 15,362 |
| Apr 20, 2026 | 20.76 | 20.78 | 20.73 | 20.76 | 20.55 | -0.08% | 2,282 |
| Apr 17, 2026 | 20.79 | 20.80 | 20.75 | 20.78 | 20.56 | 0.46% | 5,050 |
| Apr 16, 2026 | 20.72 | 20.75 | 20.67 | 20.68 | 20.47 | -0.16% | 9,082 |
| Apr 15, 2026 | 20.76 | 20.76 | 20.70 | 20.72 | 20.50 | -0.13% | 3,852 |
| Apr 14, 2026 | 20.68 | 20.75 | 20.68 | 20.74 | 20.53 | 0.27% | 16,844 |
| Apr 13, 2026 | 20.67 | 20.72 | 20.62 | 20.69 | 20.47 | 0.27% | 6,295 |
| Apr 10, 2026 | 20.66 | 20.66 | 20.61 | 20.63 | 20.42 | -0.17% | 2,317 |
| Apr 9, 2026 | 20.60 | 20.70 | 20.59 | 20.67 | 20.45 | 0.06% | 6,158 |