Overlay Shares Core Bond ETF (OVB)
BATS: OVB · Real-Time Price · USD
20.58
-0.14 (-0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
20.58
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
OVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.55 | 20.60 | 20.53 | 20.55 | - | -0.80% | 5,371 |
| Apr 27, 2026 | 20.70 | 20.74 | 20.67 | 20.72 | 20.72 | -0.03% | 6,714 |
| Apr 24, 2026 | 20.73 | 20.77 | 20.70 | 20.72 | 20.72 | 0.21% | 2,145 |
| Apr 23, 2026 | 20.72 | 20.75 | 20.67 | 20.68 | 20.68 | -0.27% | 5,738 |
| Apr 22, 2026 | 20.84 | 20.84 | 20.70 | 20.74 | 20.74 | 0.22% | 10,094 |
| Apr 21, 2026 | 20.76 | 20.78 | 20.69 | 20.69 | 20.69 | -0.33% | 15,362 |
| Apr 20, 2026 | 20.76 | 20.78 | 20.73 | 20.76 | 20.76 | -0.09% | 2,282 |
| Apr 17, 2026 | 20.79 | 20.80 | 20.75 | 20.78 | 20.78 | 0.46% | 5,050 |
| Apr 16, 2026 | 20.72 | 20.75 | 20.67 | 20.68 | 20.68 | -0.16% | 9,082 |
| Apr 15, 2026 | 20.76 | 20.76 | 20.70 | 20.72 | 20.72 | -0.13% | 3,852 |
| Apr 14, 2026 | 20.68 | 20.75 | 20.68 | 20.74 | 20.74 | 0.28% | 16,844 |
| Apr 13, 2026 | 20.67 | 20.72 | 20.62 | 20.69 | 20.69 | 0.27% | 6,295 |
| Apr 10, 2026 | 20.66 | 20.66 | 20.61 | 20.63 | 20.63 | -0.17% | 2,317 |
| Apr 9, 2026 | 20.60 | 20.70 | 20.59 | 20.67 | 20.67 | 0.06% | 6,158 |
| Apr 8, 2026 | 20.67 | 20.67 | 20.63 | 20.65 | 20.65 | 0.45% | 6,288 |
| Apr 7, 2026 | 20.51 | 20.58 | 20.49 | 20.56 | 20.56 | -0.07% | 9,057 |
| Apr 6, 2026 | 20.60 | 20.61 | 20.54 | 20.58 | 20.58 | -0.05% | 3,742 |
| Apr 2, 2026 | 20.52 | 20.62 | 20.52 | 20.59 | 20.59 | 0.19% | 3,848 |
| Apr 1, 2026 | 20.55 | 20.59 | 20.50 | 20.55 | 20.55 | - | 127,804 |
| Mar 31, 2026 | 20.51 | 20.63 | 20.44 | 20.55 | 20.55 | 0.72% | 77,399 |
| Mar 30, 2026 | 20.39 | 20.52 | 20.39 | 20.40 | 20.40 | 0.40% | 2,950 |
| Mar 27, 2026 | 20.36 | 20.36 | 20.32 | 20.32 | 20.32 | -0.69% | 1,488 |
| Mar 26, 2026 | 20.54 | 20.57 | 20.46 | 20.46 | 20.36 | -0.68% | 12,858 |
| Mar 25, 2026 | 20.60 | 20.66 | 20.58 | 20.60 | 20.50 | 0.49% | 32,687 |
| Mar 24, 2026 | 20.42 | 20.55 | 20.42 | 20.50 | 20.40 | -0.38% | 6,063 |
| Mar 23, 2026 | 20.61 | 20.62 | 20.52 | 20.58 | 20.48 | 0.69% | 4,530 |
| Mar 20, 2026 | 20.47 | 20.56 | 20.44 | 20.44 | 20.34 | -1.16% | 6,143 |
| Mar 19, 2026 | 20.65 | 20.68 | 20.60 | 20.68 | 20.58 | 0.16% | 5,464 |
| Mar 18, 2026 | 20.71 | 20.74 | 20.63 | 20.64 | 20.55 | -0.57% | 21,986 |
| Mar 17, 2026 | 20.76 | 20.76 | 20.70 | 20.76 | 20.66 | 0.57% | 9,859 |
| Mar 16, 2026 | 20.64 | 20.67 | 20.61 | 20.64 | 20.54 | 0.77% | 23,654 |
| Mar 13, 2026 | 20.69 | 20.69 | 20.47 | 20.49 | 20.39 | -0.17% | 13,238 |
| Mar 12, 2026 | 20.33 | 20.62 | 20.33 | 20.52 | 20.42 | -0.63% | 4,965 |
| Mar 11, 2026 | 20.71 | 20.76 | 20.64 | 20.65 | 20.55 | -0.47% | 9,462 |
| Mar 10, 2026 | 20.83 | 20.83 | 20.75 | 20.75 | 20.65 | -0.40% | 7,515 |
| Mar 9, 2026 | 20.70 | 20.83 | 20.70 | 20.83 | 20.73 | 0.37% | 1,610 |
| Mar 6, 2026 | 20.71 | 20.80 | 20.67 | 20.76 | 20.66 | -0.19% | 86,097 |
| Mar 5, 2026 | 20.82 | 20.82 | 20.77 | 20.80 | 20.70 | -0.24% | 4,038 |
| Mar 4, 2026 | 20.91 | 20.93 | 20.82 | 20.85 | 20.75 | -0.05% | 3,554 |
| Mar 3, 2026 | 20.81 | 20.86 | 20.81 | 20.86 | 20.76 | -0.10% | 3,123 |
| Mar 2, 2026 | 20.90 | 20.90 | 20.83 | 20.88 | 20.78 | -0.29% | 6,283 |
| Feb 27, 2026 | 20.95 | 20.96 | 20.91 | 20.94 | 20.84 | 0.12% | 17,272 |
| Feb 26, 2026 | 20.90 | 20.93 | 20.87 | 20.91 | 20.81 | 0.12% | 9,090 |
| Feb 25, 2026 | 20.90 | 20.92 | 20.84 | 20.89 | 20.79 | -0.33% | 13,247 |
| Feb 24, 2026 | 20.95 | 20.98 | 20.92 | 20.95 | 20.77 | 0.19% | 6,449 |
| Feb 23, 2026 | 20.92 | 20.96 | 20.89 | 20.92 | 20.73 | 0.12% | 5,494 |
| Feb 20, 2026 | 20.87 | 20.91 | 20.87 | 20.89 | 20.71 | 0.10% | 18,153 |
| Feb 19, 2026 | 20.89 | 20.89 | 20.83 | 20.87 | 20.69 | 0.02% | 13,903 |
| Feb 18, 2026 | 20.89 | 20.93 | 20.85 | 20.87 | 20.68 | - | 8,005 |
| Feb 17, 2026 | 20.87 | 20.91 | 20.79 | 20.87 | 20.68 | 0.16% | 6,035 |