Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
21.47
+0.01 (0.03%)
Apr 16, 2025, 2:45 PM EDT - Market closed
OVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 21.42 | 21.53 | 21.42 | 21.47 | 21.47 | 0.03% | 17,508 |
| Apr 15, 2025 | 21.43 | 21.50 | 21.43 | 21.46 | 21.46 | 0.21% | 4,721 |
| Apr 14, 2025 | 21.23 | 21.48 | 21.23 | 21.42 | 21.42 | 0.19% | 27,064 |
| Apr 11, 2025 | 21.27 | 21.38 | 21.27 | 21.38 | 21.38 | -0.08% | 4,787 |
| Apr 10, 2025 | 21.45 | 21.52 | 21.32 | 21.40 | 21.40 | -0.80% | 70,917 |
| Apr 9, 2025 | 21.25 | 21.57 | 21.17 | 21.57 | 21.57 | 1.14% | 107,071 |
| Apr 8, 2025 | 21.49 | 21.51 | 21.33 | 21.33 | 21.33 | -0.91% | 398,336 |
| Apr 7, 2025 | 21.58 | 21.58 | 21.37 | 21.52 | 21.52 | -0.16% | 5,371 |
| Apr 4, 2025 | 21.77 | 21.81 | 21.53 | 21.55 | 21.55 | -0.37% | 18,908 |
| Apr 3, 2025 | 21.72 | 21.72 | 21.61 | 21.64 | 21.64 | -2.17% | 78,945 |
| Apr 2, 2025 | 22.13 | 22.14 | 22.12 | 22.12 | 21.75 | 0.14% | 479 |
| Apr 1, 2025 | 22.08 | 22.11 | 22.07 | 22.09 | 21.72 | 0.08% | 1,590 |
| Mar 31, 2025 | 21.94 | 22.07 | 21.94 | 22.07 | 21.70 | 0.30% | 2,371 |
| Mar 28, 2025 | 22.03 | 22.03 | 21.97 | 22.00 | 21.63 | -0.78% | 1,877 |
| Mar 27, 2025 | 22.24 | 22.24 | 22.17 | 22.17 | 21.80 | -0.05% | 1,419 |
| Mar 26, 2025 | 22.22 | 22.22 | 22.14 | 22.18 | 21.81 | -0.46% | 19,013 |
| Mar 25, 2025 | 22.25 | 22.32 | 22.25 | 22.29 | 21.91 | 0.15% | 113,975 |
| Mar 24, 2025 | 22.24 | 22.27 | 22.19 | 22.25 | 21.88 | 0.48% | 716,835 |
| Mar 21, 2025 | 22.10 | 22.15 | 22.10 | 22.15 | 21.78 | -0.06% | 110 |
| Mar 20, 2025 | 22.18 | 22.25 | 22.16 | 22.16 | 21.79 | -0.05% | 10,932 |
| Mar 19, 2025 | 22.06 | 22.21 | 22.06 | 22.17 | 21.80 | 0.46% | 1,940 |
| Mar 18, 2025 | 22.02 | 22.10 | 22.02 | 22.07 | 21.70 | -0.17% | 2,604 |
| Mar 17, 2025 | 22.06 | 22.12 | 22.06 | 22.11 | 21.74 | 0.23% | 3,001 |
| Mar 14, 2025 | 22.00 | 22.07 | 22.00 | 22.05 | 21.69 | 0.28% | 3,148 |
| Mar 13, 2025 | 21.96 | 22.00 | 21.95 | 21.99 | 21.63 | 0.01% | 3,080 |
| Mar 12, 2025 | 22.10 | 22.10 | 21.99 | 21.99 | 21.62 | -0.34% | 1,882 |
| Mar 11, 2025 | 22.09 | 22.15 | 22.06 | 22.06 | 21.69 | -0.32% | 11,224 |
| Mar 10, 2025 | 22.15 | 22.16 | 22.10 | 22.14 | 21.76 | -0.30% | 5,140 |
| Mar 7, 2025 | 22.20 | 22.25 | 22.20 | 22.20 | 21.83 | 0.14% | 2,357 |
| Mar 6, 2025 | 22.25 | 22.25 | 22.17 | 22.17 | 21.80 | -0.39% | 3,210 |
| Mar 5, 2025 | 22.27 | 22.29 | 22.20 | 22.26 | 21.89 | -0.08% | 5,770 |
| Mar 4, 2025 | 22.29 | 22.32 | 22.25 | 22.28 | 21.90 | -0.12% | 1,478 |
| Mar 3, 2025 | 22.34 | 22.37 | 22.23 | 22.30 | 21.93 | -0.18% | 207,727 |
| Feb 28, 2025 | 22.36 | 22.36 | 22.27 | 22.34 | 21.97 | 0.34% | 745 |
| Feb 27, 2025 | 22.31 | 22.32 | 22.27 | 22.27 | 21.90 | -0.20% | 2,136 |
| Feb 26, 2025 | 22.34 | 22.34 | 22.25 | 22.31 | 21.94 | 0.02% | 64,523 |
| Feb 25, 2025 | 22.31 | 22.38 | 22.27 | 22.31 | 21.94 | 0.11% | 776,787 |
| Feb 24, 2025 | 22.32 | 22.34 | 22.24 | 22.28 | 21.91 | -0.03% | 10,168 |
| Feb 21, 2025 | 22.30 | 22.37 | 22.25 | 22.29 | 21.92 | -0.33% | 10,670 |
| Feb 20, 2025 | 22.35 | 22.37 | 22.30 | 22.36 | 21.99 | -0.21% | 12,884 |
| Feb 19, 2025 | 22.35 | 22.41 | 22.29 | 22.41 | 22.04 | 0.39% | 7,450 |
| Feb 18, 2025 | 22.33 | 22.37 | 22.29 | 22.32 | 21.95 | -0.07% | 12,691 |
| Feb 14, 2025 | 22.37 | 22.38 | 22.30 | 22.34 | 21.97 | 0.25% | 8,917 |
| Feb 13, 2025 | 22.32 | 22.32 | 22.28 | 22.29 | 21.91 | 0.33% | 2,501 |
| Feb 12, 2025 | 22.20 | 22.22 | 22.16 | 22.21 | 21.84 | -0.23% | 20,924 |
| Feb 11, 2025 | 22.29 | 22.29 | 22.22 | 22.26 | 21.89 | 0.15% | 533 |
| Feb 10, 2025 | 22.23 | 22.27 | 22.23 | 22.23 | 21.86 | -0.06% | 463 |
| Feb 7, 2025 | 22.28 | 22.29 | 22.21 | 22.24 | 21.87 | -0.23% | 11,905 |
| Feb 6, 2025 | 22.25 | 22.30 | 22.25 | 22.30 | 21.92 | 0.02% | 1,966 |
| Feb 5, 2025 | 22.29 | 22.33 | 22.25 | 22.29 | 21.92 | 0.20% | 3,722 |