Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
22.10
+0.02 (0.07%)
At close: Oct 8, 2025, 4:00 PM EDT
22.10
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
OVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 22.09 | 22.14 | 22.07 | 22.10 | 22.10 | 0.07% | 31,185 |
| Oct 7, 2025 | 22.21 | 22.21 | 22.05 | 22.08 | 22.08 | 0.14% | 40,764 |
| Oct 6, 2025 | 22.10 | 22.14 | 22.05 | 22.05 | 22.05 | -0.12% | 32,617 |
| Oct 3, 2025 | 22.01 | 22.12 | 22.01 | 22.08 | 22.08 | -1.64% | 8,349 |
| Oct 2, 2025 | 22.44 | 22.50 | 22.42 | 22.45 | 22.09 | 0.03% | 14,366 |
| Oct 1, 2025 | 22.40 | 22.44 | 22.39 | 22.44 | 22.08 | 0.26% | 28,108 |
| Sep 30, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.03 | 0.11% | 1,038 |
| Sep 29, 2025 | 22.35 | 22.36 | 22.34 | 22.36 | 22.00 | 0.13% | 1,336 |
| Sep 26, 2025 | 22.34 | 22.34 | 22.30 | 22.33 | 21.97 | 0.13% | 6,851 |
| Sep 25, 2025 | 22.28 | 22.30 | 22.28 | 22.30 | 21.94 | -0.40% | 1,355 |
| Sep 24, 2025 | 22.41 | 22.42 | 22.38 | 22.39 | 22.03 | -0.15% | 6,681 |
| Sep 23, 2025 | 22.41 | 22.42 | 22.39 | 22.42 | 22.06 | -0.08% | 4,660 |
| Sep 22, 2025 | 22.44 | 22.46 | 22.44 | 22.44 | 22.08 | -0.07% | 4,661 |
| Sep 19, 2025 | 22.49 | 22.50 | 22.45 | 22.45 | 22.09 | 0.13% | 572 |
| Sep 18, 2025 | 22.38 | 22.42 | 22.38 | 22.42 | 22.07 | 0.04% | 13,947 |
| Sep 17, 2025 | 22.41 | 22.43 | 22.38 | 22.41 | 22.06 | -0.13% | 1,606 |
| Sep 16, 2025 | 22.44 | 22.44 | 22.43 | 22.44 | 22.09 | - | 3,704 |
| Sep 15, 2025 | 22.42 | 22.44 | 22.42 | 22.44 | 22.08 | 0.29% | 1,509 |
| Sep 12, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.02 | -0.13% | 451 |
| Sep 11, 2025 | 22.40 | 22.41 | 22.39 | 22.41 | 22.05 | 0.21% | 1,925 |
| Sep 10, 2025 | 22.32 | 22.42 | 22.30 | 22.36 | 22.00 | 0.04% | 4,531 |
| Sep 9, 2025 | 22.39 | 22.40 | 22.35 | 22.35 | 22.00 | -0.03% | 990 |
| Sep 8, 2025 | 21.85 | 22.36 | 21.85 | 22.36 | 22.00 | 0.16% | 1,163 |
| Sep 5, 2025 | 22.33 | 22.33 | 22.32 | 22.32 | 21.97 | 0.04% | 1,813 |
| Sep 4, 2025 | 22.30 | 22.33 | 22.26 | 22.31 | 21.96 | 0.26% | 10,786 |
| Sep 3, 2025 | 22.23 | 22.28 | 22.22 | 22.25 | 21.90 | 0.23% | 1,918 |
| Sep 2, 2025 | 22.17 | 22.20 | 21.91 | 22.20 | 21.85 | -0.09% | 7,861 |
| Aug 29, 2025 | 22.21 | 22.22 | 22.20 | 22.22 | 21.87 | -0.02% | 2,047 |
| Aug 28, 2025 | 22.25 | 22.26 | 22.23 | 22.23 | 21.87 | 0.02% | 4,062 |
| Aug 27, 2025 | 22.23 | 22.24 | 22.17 | 22.22 | 21.87 | 0.15% | 2,497 |
| Aug 26, 2025 | 22.24 | 22.24 | 22.17 | 22.19 | 21.83 | 0.10% | 1,021 |
| Aug 25, 2025 | 22.25 | 22.25 | 22.16 | 22.16 | 21.81 | -0.03% | 829 |
| Aug 22, 2025 | 22.15 | 22.17 | 22.15 | 22.17 | 21.82 | 0.34% | 4,118 |
| Aug 21, 2025 | 22.06 | 22.09 | 22.06 | 22.09 | 21.74 | -0.03% | 4,246 |
| Aug 20, 2025 | 22.10 | 22.12 | 22.09 | 22.10 | 21.75 | - | 1,857 |
| Aug 19, 2025 | 22.12 | 22.16 | 22.09 | 22.10 | 21.75 | -0.14% | 1,782 |
| Aug 18, 2025 | 22.20 | 22.20 | 22.12 | 22.13 | 21.78 | -0.10% | 1,044 |
| Aug 15, 2025 | 22.16 | 22.18 | 22.16 | 22.16 | 21.80 | -0.16% | 1,880 |
| Aug 14, 2025 | 22.18 | 22.21 | 22.13 | 22.19 | 21.84 | 0.03% | 4,442 |
| Aug 13, 2025 | 22.21 | 22.21 | 22.15 | 22.18 | 21.83 | 0.26% | 4,103 |
| Aug 12, 2025 | 22.21 | 22.21 | 22.10 | 22.13 | 21.77 | 0.23% | 8,614 |
| Aug 11, 2025 | 22.09 | 22.12 | 22.08 | 22.08 | 21.73 | -0.14% | 2,496 |
| Aug 8, 2025 | 22.10 | 22.14 | 22.08 | 22.11 | 21.76 | -0.03% | 10,598 |
| Aug 7, 2025 | 22.14 | 22.15 | 22.07 | 22.11 | 21.76 | -0.03% | 13,113 |
| Aug 6, 2025 | 22.07 | 22.12 | 22.07 | 22.12 | 21.77 | 0.15% | 10,348 |
| Aug 5, 2025 | 22.08 | 22.09 | 22.03 | 22.09 | 21.74 | -0.20% | 1,627 |
| Aug 4, 2025 | 22.06 | 22.13 | 22.06 | 22.13 | 21.78 | 0.30% | 4,223 |
| Aug 1, 2025 | 22.00 | 22.07 | 22.00 | 22.06 | 21.71 | 0.39% | 4,366 |
| Jul 31, 2025 | 21.97 | 21.99 | 21.97 | 21.98 | 21.63 | -0.03% | 783 |
| Jul 30, 2025 | 21.98 | 22.01 | 21.97 | 21.99 | 21.64 | -0.16% | 793 |