Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
22.32
+0.01 (0.04%)
Sep 5, 2025, 4:00 PM - Market closed
OVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.33 | 22.33 | 22.32 | 22.32 | 22.32 | 0.04% | 1,813 |
| Sep 4, 2025 | 22.30 | 22.33 | 22.26 | 22.31 | 22.31 | 0.26% | 10,786 |
| Sep 3, 2025 | 22.23 | 22.28 | 22.22 | 22.25 | 22.25 | 0.23% | 1,918 |
| Sep 2, 2025 | 22.17 | 22.20 | 21.91 | 22.20 | 22.20 | -0.09% | 7,861 |
| Aug 29, 2025 | 22.21 | 22.22 | 22.20 | 22.22 | 22.22 | -0.02% | 2,047 |
| Aug 28, 2025 | 22.25 | 22.26 | 22.23 | 22.23 | 22.23 | 0.02% | 4,062 |
| Aug 27, 2025 | 22.23 | 22.24 | 22.17 | 22.22 | 22.22 | 0.15% | 2,497 |
| Aug 26, 2025 | 22.24 | 22.24 | 22.17 | 22.19 | 22.19 | 0.10% | 1,021 |
| Aug 25, 2025 | 22.25 | 22.25 | 22.16 | 22.16 | 22.16 | -0.03% | 829 |
| Aug 22, 2025 | 22.15 | 22.17 | 22.15 | 22.17 | 22.17 | 0.34% | 4,118 |
| Aug 21, 2025 | 22.06 | 22.09 | 22.06 | 22.09 | 22.09 | -0.03% | 4,246 |
| Aug 20, 2025 | 22.10 | 22.12 | 22.09 | 22.10 | 22.10 | - | 1,857 |
| Aug 19, 2025 | 22.12 | 22.16 | 22.09 | 22.10 | 22.10 | -0.14% | 1,782 |
| Aug 18, 2025 | 22.20 | 22.20 | 22.12 | 22.13 | 22.13 | -0.10% | 1,044 |
| Aug 15, 2025 | 22.16 | 22.18 | 22.16 | 22.16 | 22.16 | -0.16% | 1,880 |
| Aug 14, 2025 | 22.18 | 22.21 | 22.13 | 22.19 | 22.19 | 0.03% | 4,442 |
| Aug 13, 2025 | 22.21 | 22.21 | 22.15 | 22.18 | 22.18 | 0.26% | 4,103 |
| Aug 12, 2025 | 22.21 | 22.21 | 22.10 | 22.13 | 22.13 | 0.23% | 8,614 |
| Aug 11, 2025 | 22.09 | 22.12 | 22.08 | 22.08 | 22.08 | -0.14% | 2,496 |
| Aug 8, 2025 | 22.10 | 22.14 | 22.08 | 22.11 | 22.11 | -0.03% | 10,598 |
| Aug 7, 2025 | 22.14 | 22.15 | 22.07 | 22.11 | 22.11 | -0.03% | 13,113 |
| Aug 6, 2025 | 22.07 | 22.12 | 22.07 | 22.12 | 22.12 | 0.15% | 10,348 |
| Aug 5, 2025 | 22.08 | 22.09 | 22.03 | 22.09 | 22.09 | -0.20% | 1,627 |
| Aug 4, 2025 | 22.06 | 22.13 | 22.06 | 22.13 | 22.13 | 0.30% | 4,223 |
| Aug 1, 2025 | 22.00 | 22.07 | 22.00 | 22.06 | 22.06 | 0.39% | 4,366 |
| Jul 31, 2025 | 21.97 | 21.99 | 21.97 | 21.98 | 21.98 | -0.03% | 783 |
| Jul 30, 2025 | 21.98 | 22.01 | 21.97 | 21.99 | 21.99 | -0.16% | 793 |
| Jul 29, 2025 | 21.99 | 22.02 | 21.99 | 22.02 | 22.02 | 0.09% | 414 |
| Jul 28, 2025 | 21.99 | 22.01 | 21.97 | 22.00 | 22.00 | -0.02% | 595 |
| Jul 25, 2025 | 21.96 | 22.04 | 21.96 | 22.01 | 22.01 | 0.11% | 2,085 |
| Jul 24, 2025 | 21.95 | 22.01 | 21.95 | 21.98 | 21.98 | -0.02% | 688 |
| Jul 23, 2025 | 21.96 | 21.99 | 21.96 | 21.99 | 21.99 | -0.05% | 610 |
| Jul 22, 2025 | 21.96 | 22.03 | 21.96 | 22.00 | 22.00 | 0.07% | 4,401 |
| Jul 21, 2025 | 21.95 | 22.02 | 21.94 | 21.98 | 21.98 | 0.27% | 5,900 |
| Jul 18, 2025 | 21.91 | 22.00 | 21.91 | 21.92 | 21.92 | -0.18% | 38,798 |
| Jul 17, 2025 | 21.88 | 21.96 | 21.88 | 21.96 | 21.96 | 0.32% | 8,828 |
| Jul 16, 2025 | 21.87 | 21.92 | 21.83 | 21.89 | 21.89 | 0.22% | 31,008 |
| Jul 15, 2025 | 21.82 | 21.88 | 21.82 | 21.84 | 21.84 | -0.31% | 9,858 |
| Jul 14, 2025 | 21.86 | 21.91 | 21.82 | 21.91 | 21.91 | 0.41% | 13,188 |
| Jul 11, 2025 | 21.86 | 21.91 | 21.82 | 21.82 | 21.82 | -0.32% | 8,281 |
| Jul 10, 2025 | 21.91 | 21.93 | 21.87 | 21.89 | 21.89 | 0.05% | 3,020 |
| Jul 9, 2025 | 21.86 | 21.88 | 21.82 | 21.88 | 21.88 | 0.23% | 704 |
| Jul 8, 2025 | 21.92 | 21.92 | 21.82 | 21.83 | 21.83 | 0.05% | 7,219 |
| Jul 7, 2025 | 21.89 | 21.91 | 21.79 | 21.82 | 21.82 | -0.07% | 27,428 |
| Jul 3, 2025 | 21.92 | 21.92 | 21.82 | 21.84 | 21.84 | -1.78% | 2,974 |
| Jul 2, 2025 | 22.20 | 22.24 | 22.15 | 22.23 | 21.86 | 0.34% | 17,101 |
| Jul 1, 2025 | 22.26 | 22.26 | 22.14 | 22.16 | 21.79 | -0.43% | 4,018 |
| Jun 30, 2025 | 22.19 | 22.25 | 22.14 | 22.25 | 21.88 | 0.23% | 12,077 |
| Jun 27, 2025 | 22.20 | 22.20 | 22.15 | 22.20 | 21.83 | 0.20% | 1,948 |
| Jun 26, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 21.79 | 0.25% | 374 |