Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
21.95
+0.04 (0.16%)
At close: Jun 12, 2025, 4:00 PM
21.95
0.00 (0.00%)
After-hours: Jun 12, 2025, 8:00 PM EDT
OVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.16% | 139 |
| Jun 11, 2025 | 21.91 | 21.94 | 21.91 | 21.91 | 21.91 | 0.07% | 3,049 |
| Jun 10, 2025 | 21.90 | 21.94 | 21.85 | 21.90 | 21.90 | 0.09% | 6,107 |
| Jun 9, 2025 | 21.85 | 21.93 | 21.84 | 21.88 | 21.88 | 0.25% | 29,372 |
| Jun 6, 2025 | 21.68 | 21.83 | 21.68 | 21.82 | 21.82 | -0.21% | 1,325 |
| Jun 5, 2025 | 21.88 | 21.90 | 21.85 | 21.87 | 21.87 | -0.27% | 7,022 |
| Jun 4, 2025 | 21.89 | 21.97 | 21.88 | 21.93 | 21.93 | 0.21% | 79,151 |
| Jun 3, 2025 | 21.84 | 21.91 | 21.84 | 21.88 | 21.88 | 0.05% | 5,035 |
| Jun 2, 2025 | 21.81 | 21.90 | 21.80 | 21.87 | 21.87 | -0.03% | 17,968 |
| May 30, 2025 | 21.80 | 21.88 | 21.80 | 21.88 | 21.88 | 0.18% | 1,883 |
| May 29, 2025 | 21.79 | 21.87 | 21.79 | 21.84 | 21.84 | 0.14% | 2,429 |
| May 28, 2025 | 21.76 | 21.83 | 21.76 | 21.81 | 21.81 | -0.09% | 9,776 |
| May 27, 2025 | 21.82 | 21.83 | 21.79 | 21.83 | 21.83 | 0.34% | 3,793 |
| May 23, 2025 | 21.76 | 21.78 | 21.75 | 21.75 | 21.75 | -0.12% | 12,191 |
| May 22, 2025 | 21.71 | 21.79 | 21.71 | 21.78 | 21.78 | 0.35% | 5,412 |
| May 21, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.58% | 24,936 |
| May 20, 2025 | 21.78 | 21.84 | 21.78 | 21.83 | 21.83 | - | 1,498 |
| May 19, 2025 | 21.78 | 21.83 | 21.78 | 21.83 | 21.83 | 0.13% | 11,231 |
| May 16, 2025 | 21.84 | 21.84 | 21.75 | 21.80 | 21.80 | 0.12% | 7,703 |
| May 15, 2025 | 21.75 | 21.82 | 21.74 | 21.77 | 21.77 | 0.14% | 7,252 |
| May 14, 2025 | 21.77 | 21.77 | 21.67 | 21.74 | 21.74 | 0.18% | 8,677 |
| May 13, 2025 | 21.70 | 21.77 | 21.68 | 21.70 | 21.70 | -0.12% | 376,044 |
| May 12, 2025 | 21.65 | 21.77 | 21.65 | 21.73 | 21.73 | 0.15% | 743 |
| May 9, 2025 | 21.68 | 21.73 | 21.66 | 21.69 | 21.69 | 0.01% | 1,496 |
| May 8, 2025 | 21.71 | 21.71 | 21.69 | 21.69 | 21.69 | -0.25% | 1,424 |
| May 7, 2025 | 21.74 | 21.77 | 21.69 | 21.75 | 21.75 | -0.02% | 1,982 |
| May 6, 2025 | 21.74 | 21.75 | 21.72 | 21.75 | 21.75 | 0.18% | 7,130 |
| May 5, 2025 | 21.66 | 21.74 | 21.65 | 21.71 | 21.71 | 0.07% | 142,082 |
| May 2, 2025 | 21.76 | 21.77 | 21.70 | 21.70 | 21.70 | -0.15% | 3,649 |
| May 1, 2025 | 21.80 | 21.80 | 21.68 | 21.73 | 21.73 | -0.13% | 9,355 |
| Apr 30, 2025 | 21.75 | 21.78 | 21.72 | 21.76 | 21.76 | 0.03% | 7,133 |
| Apr 29, 2025 | 21.77 | 21.78 | 21.70 | 21.75 | 21.75 | 0.14% | 11,328 |
| Apr 28, 2025 | 21.68 | 21.75 | 21.64 | 21.72 | 21.72 | 0.18% | 10,023 |
| Apr 25, 2025 | 21.71 | 21.71 | 21.64 | 21.68 | 21.68 | 0.28% | 2,470 |
| Apr 24, 2025 | 21.61 | 21.65 | 21.61 | 21.62 | 21.62 | 0.42% | 5,424 |
| Apr 23, 2025 | 21.59 | 21.61 | 21.53 | 21.53 | 21.53 | 0.12% | 3,360 |
| Apr 22, 2025 | 21.50 | 21.53 | 21.50 | 21.51 | 21.51 | 0.45% | 566 |
| Apr 21, 2025 | 21.50 | 21.50 | 21.35 | 21.41 | 21.41 | -0.52% | 59,300 |
| Apr 17, 2025 | 21.53 | 21.54 | 21.48 | 21.52 | 21.52 | 0.23% | 1,401 |
| 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 |