Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
22.20
+0.05 (0.23%)
Feb 27, 2026, 4:00 PM EST - Market closed
OVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.47% | 1 |
| Feb 26, 2026 | 22.15 | 22.17 | 22.09 | 22.15 | 22.15 | 0.05% | 20,423 |
| Feb 25, 2026 | 22.16 | 22.17 | 22.08 | 22.14 | 22.14 | -0.43% | 23,181 |
| Feb 24, 2026 | 22.24 | 22.24 | 22.18 | 22.23 | 22.12 | 0.13% | 7,119 |
| Feb 23, 2026 | 22.17 | 22.24 | 22.16 | 22.20 | 22.09 | -0.01% | 8,993 |
| Feb 20, 2026 | 22.23 | 22.23 | 22.15 | 22.21 | 22.09 | 0.14% | 51,774 |
| Feb 19, 2026 | 22.18 | 22.19 | 22.16 | 22.17 | 22.06 | -0.03% | 3,793 |
| Feb 18, 2026 | 22.19 | 22.23 | 22.16 | 22.18 | 22.07 | 0.18% | 10,749 |
| Feb 17, 2026 | 22.15 | 22.16 | 22.07 | 22.14 | 22.03 | 0.09% | 17,748 |
| Feb 13, 2026 | 22.12 | 22.15 | 22.12 | 22.12 | 22.01 | 0.21% | 4,670 |
| Feb 12, 2026 | 22.14 | 22.14 | 22.06 | 22.08 | 21.96 | -0.43% | 9,405 |
| Feb 11, 2026 | 22.13 | 22.17 | 22.11 | 22.17 | 22.06 | 0.09% | 147,095 |
| Feb 10, 2026 | 22.16 | 22.16 | 22.12 | 22.15 | 22.04 | 0.09% | 4,138 |
| Feb 9, 2026 | 22.07 | 22.13 | 22.07 | 22.13 | 22.02 | 0.29% | 1,228 |
| Feb 6, 2026 | 22.06 | 22.08 | 22.02 | 22.07 | 21.95 | 0.43% | 6,255 |
| Feb 5, 2026 | 22.01 | 22.01 | 21.95 | 21.97 | 21.86 | -0.18% | 9,707 |
| Feb 4, 2026 | 22.04 | 22.04 | 21.95 | 22.01 | 21.90 | 0.04% | 18,181 |
| Feb 3, 2026 | 22.05 | 22.05 | 21.97 | 22.00 | 21.89 | -0.15% | 6,301 |
| Feb 2, 2026 | 21.96 | 22.08 | 21.95 | 22.04 | 21.92 | 0.09% | 7,199 |
| Jan 30, 2026 | 22.12 | 22.12 | 21.99 | 22.02 | 21.90 | 0.05% | 21,257 |
| Jan 29, 2026 | 22.03 | 22.03 | 21.92 | 22.01 | 21.89 | 0.31% | 8,127 |
| Jan 28, 2026 | 21.94 | 22.02 | 21.94 | 21.94 | 21.83 | -0.74% | 23,538 |
| Jan 27, 2026 | 22.07 | 22.14 | 22.06 | 22.10 | 21.87 | 0.11% | 11,385 |
| Jan 26, 2026 | 22.04 | 22.12 | 22.03 | 22.08 | 21.84 | 0.18% | 9,562 |
| Jan 23, 2026 | 21.99 | 22.07 | 21.99 | 22.04 | 21.81 | 0.05% | 2,170 |
| Jan 22, 2026 | 22.03 | 22.03 | 21.98 | 22.03 | 21.79 | -0.02% | 1,804 |
| Jan 21, 2026 | 21.89 | 22.03 | 21.89 | 22.03 | 21.80 | 0.65% | 3,988 |
| Jan 20, 2026 | 21.83 | 22.00 | 21.83 | 21.89 | 21.66 | -0.91% | 5,516 |
| Jan 16, 2026 | 22.05 | 22.09 | 22.05 | 22.09 | 21.86 | 0.02% | 5,967 |
| Jan 15, 2026 | 22.05 | 22.11 | 22.05 | 22.09 | 21.85 | 0.07% | 1,551 |
| Jan 14, 2026 | 22.05 | 22.08 | 22.02 | 22.07 | 21.84 | -0.09% | 5,368 |
| Jan 13, 2026 | 22.07 | 22.11 | 22.05 | 22.09 | 21.86 | 0.18% | 12,023 |
| Jan 12, 2026 | 22.05 | 22.05 | 22.02 | 22.05 | 21.82 | - | 581 |
| Jan 9, 2026 | 22.01 | 22.08 | 22.01 | 22.05 | 21.82 | 0.09% | 1,713 |
| Jan 8, 2026 | 22.07 | 22.07 | 22.00 | 22.03 | 21.80 | -0.07% | 8,270 |
| Jan 7, 2026 | 22.06 | 22.10 | 22.02 | 22.05 | 21.81 | -0.20% | 10,407 |
| Jan 6, 2026 | 22.10 | 22.10 | 21.99 | 22.09 | 21.86 | 0.45% | 4,412 |
| Jan 5, 2026 | 21.99 | 22.07 | 21.99 | 21.99 | 21.76 | 0.19% | 3,955 |
| Jan 2, 2026 | 22.07 | 22.07 | 21.90 | 21.95 | 21.72 | -0.17% | 5,451 |
| Dec 31, 2025 | 21.99 | 22.01 | 21.97 | 21.99 | 21.76 | -0.11% | 10,244 |
| Dec 30, 2025 | 22.04 | 22.06 | 22.00 | 22.01 | 21.78 | -0.12% | 18,029 |
| Dec 29, 2025 | 22.04 | 22.04 | 22.00 | 22.04 | 21.81 | -0.11% | 3,845 |
| Dec 26, 2025 | 22.04 | 22.06 | 22.02 | 22.06 | 21.83 | 0.07% | 904 |
| Dec 24, 2025 | 22.00 | 22.07 | 22.00 | 22.05 | 21.82 | 0.28% | 19,376 |
| Dec 23, 2025 | 21.89 | 21.99 | 21.89 | 21.99 | 21.76 | -2.00% | 1,465 |
| Dec 22, 2025 | 22.42 | 22.45 | 22.40 | 22.44 | 21.71 | 0.18% | 4,138 |
| Dec 19, 2025 | 22.36 | 22.41 | 22.36 | 22.40 | 21.68 | 0.18% | 2,074 |
| Dec 18, 2025 | 22.33 | 22.36 | 22.32 | 22.36 | 21.64 | 0.27% | 2,090 |
| Dec 17, 2025 | 22.37 | 22.37 | 22.25 | 22.30 | 21.58 | -0.30% | 7,072 |
| Dec 16, 2025 | 22.31 | 22.37 | 22.30 | 22.36 | 21.64 | 0.07% | 23,330 |