Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
21.95
-0.04 (-0.17%)
At close: Jan 2, 2026, 4:00 PM EST
21.95
0.00 (0.00%)
After-hours: Jan 2, 2026, 8:00 PM EST
OVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.38% | 1,020 |
| Dec 31, 2025 | 21.99 | 22.01 | 21.97 | 21.99 | 21.99 | -0.11% | 10,244 |
| Dec 30, 2025 | 22.04 | 22.06 | 22.00 | 22.01 | 22.01 | -0.12% | 18,029 |
| Dec 29, 2025 | 22.04 | 22.04 | 22.00 | 22.04 | 22.04 | -0.11% | 3,845 |
| Dec 26, 2025 | 22.04 | 22.06 | 22.02 | 22.06 | 22.06 | 0.07% | 904 |
| Dec 24, 2025 | 22.00 | 22.07 | 22.00 | 22.05 | 22.05 | 0.28% | 19,376 |
| Dec 23, 2025 | 21.89 | 21.99 | 21.89 | 21.99 | 21.99 | -2.00% | 1,465 |
| Dec 22, 2025 | 22.42 | 22.45 | 22.40 | 22.44 | 21.94 | 0.18% | 4,138 |
| Dec 19, 2025 | 22.36 | 22.41 | 22.36 | 22.40 | 21.90 | 0.18% | 2,074 |
| Dec 18, 2025 | 22.33 | 22.36 | 22.32 | 22.36 | 21.86 | 0.27% | 2,090 |
| Dec 17, 2025 | 22.37 | 22.37 | 22.25 | 22.30 | 21.81 | -0.30% | 7,072 |
| Dec 16, 2025 | 22.31 | 22.37 | 22.30 | 22.36 | 21.87 | 0.07% | 23,330 |
| Dec 15, 2025 | 22.34 | 22.35 | 22.32 | 22.35 | 21.86 | 0.11% | 1,348 |
| Dec 12, 2025 | 22.33 | 22.33 | 22.32 | 22.32 | 21.83 | -0.29% | 1,328 |
| Dec 11, 2025 | 22.42 | 22.42 | 22.36 | 22.39 | 21.89 | 0.04% | 4,160 |
| Dec 10, 2025 | 22.37 | 22.38 | 22.34 | 22.38 | 21.89 | 0.18% | 7,531 |
| Dec 9, 2025 | 22.37 | 22.40 | 22.31 | 22.34 | 21.85 | -0.03% | 4,585 |
| Dec 8, 2025 | 22.45 | 22.45 | 22.33 | 22.34 | 21.85 | -0.13% | 5,596 |
| Dec 5, 2025 | 22.41 | 22.42 | 22.35 | 22.37 | 21.88 | 0.07% | 6,653 |
| Dec 4, 2025 | 22.37 | 22.37 | 22.32 | 22.36 | 21.87 | -0.10% | 3,292 |
| Dec 3, 2025 | 22.37 | 22.38 | 22.33 | 22.38 | 21.89 | 0.24% | 3,152 |
| Dec 2, 2025 | 22.35 | 22.35 | 22.29 | 22.33 | 21.84 | 0.09% | 5,118 |
| Dec 1, 2025 | 22.33 | 22.35 | 22.29 | 22.31 | 21.82 | -0.24% | 3,098 |
| Nov 28, 2025 | 22.37 | 22.37 | 22.35 | 22.36 | 21.87 | 0.11% | 5,023 |
| Nov 26, 2025 | 22.30 | 22.37 | 22.27 | 22.34 | 21.85 | 0.17% | 5,952 |
| Nov 25, 2025 | 22.19 | 22.30 | 22.18 | 22.30 | 21.81 | 0.40% | 6,518 |
| Nov 24, 2025 | 22.14 | 22.22 | 22.12 | 22.21 | 21.72 | 0.66% | 13,203 |
| Nov 21, 2025 | 22.07 | 22.10 | 22.05 | 22.07 | 21.58 | 0.35% | 7,767 |
| Nov 20, 2025 | 22.14 | 22.14 | 21.96 | 21.99 | 21.51 | -0.23% | 4,461 |
| Nov 19, 2025 | 22.06 | 22.06 | 22.02 | 22.04 | 21.56 | 0.11% | 2,901 |
| Nov 18, 2025 | 22.05 | 22.05 | 22.02 | 22.02 | 21.53 | -0.16% | 1,661 |
| Nov 17, 2025 | 22.09 | 22.09 | 22.00 | 22.05 | 21.57 | -0.02% | 6,251 |
| Nov 14, 2025 | 22.09 | 22.11 | 22.06 | 22.06 | 21.57 | -0.23% | 917 |
| Nov 13, 2025 | 22.62 | 22.62 | 22.07 | 22.11 | 21.62 | -0.38% | 16,998 |
| Nov 12, 2025 | 22.18 | 22.23 | 22.18 | 22.19 | 21.70 | -0.27% | 1,938 |
| Nov 11, 2025 | 22.17 | 22.25 | 22.14 | 22.25 | 21.76 | 0.41% | 4,436 |
| Nov 10, 2025 | 22.09 | 22.21 | 22.09 | 22.16 | 21.67 | 0.29% | 10,341 |
| Nov 7, 2025 | 22.07 | 22.14 | 22.07 | 22.10 | 21.61 | 0.01% | 2,527 |
| Nov 6, 2025 | 22.56 | 22.56 | 22.05 | 22.09 | 21.61 | 0.11% | 73,125 |
| Nov 5, 2025 | 22.56 | 22.56 | 22.05 | 22.07 | 21.58 | -0.19% | 10,123 |
| Nov 4, 2025 | 22.22 | 22.22 | 22.07 | 22.11 | 21.63 | -0.07% | 5,004 |
| Nov 3, 2025 | 22.06 | 22.15 | 22.06 | 22.13 | 21.64 | -0.05% | 1,468 |
| Oct 31, 2025 | 22.18 | 22.18 | 22.14 | 22.14 | 21.65 | -0.17% | 1,448 |
| Oct 30, 2025 | 22.17 | 22.22 | 22.13 | 22.18 | 21.69 | -0.14% | 12,762 |
| Oct 29, 2025 | 22.27 | 22.27 | 22.21 | 22.21 | 21.72 | -0.56% | 561 |
| Oct 28, 2025 | 22.22 | 22.33 | 22.22 | 22.33 | 21.84 | 0.38% | 8,006 |
| Oct 27, 2025 | 22.20 | 22.27 | 22.20 | 22.25 | 21.76 | 0.04% | 1,483 |
| Oct 24, 2025 | 22.30 | 22.30 | 22.21 | 22.24 | 21.75 | 0.03% | 3,882 |
| Oct 23, 2025 | 22.25 | 22.25 | 22.20 | 22.23 | 21.74 | -0.04% | 3,011 |
| Oct 22, 2025 | 22.25 | 22.25 | 22.20 | 22.24 | 21.75 | -0.02% | 1,304 |