Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
22.33
+0.02 (0.09%)
At close: Dec 2, 2025, 4:00 PM EST
22.33
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:10 PM EST
OVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 22.31 | 22.33 | 22.31 | 22.35 | - | 0.20% | 151 |
| Dec 1, 2025 | 22.33 | 22.35 | 22.29 | 22.31 | 22.31 | -0.24% | 3,098 |
| Nov 28, 2025 | 22.37 | 22.37 | 22.35 | 22.36 | 22.36 | 0.11% | 5,023 |
| Nov 26, 2025 | 22.30 | 22.37 | 22.27 | 22.34 | 22.34 | 0.17% | 5,952 |
| Nov 25, 2025 | 22.19 | 22.30 | 22.18 | 22.30 | 22.30 | 0.40% | 6,518 |
| Nov 24, 2025 | 22.14 | 22.22 | 22.12 | 22.21 | 22.21 | 0.66% | 13,203 |
| Nov 21, 2025 | 22.07 | 22.10 | 22.05 | 22.07 | 22.07 | 0.35% | 7,767 |
| Nov 20, 2025 | 22.14 | 22.14 | 21.96 | 21.99 | 21.99 | -0.23% | 4,461 |
| Nov 19, 2025 | 22.06 | 22.06 | 22.02 | 22.04 | 22.04 | 0.11% | 2,901 |
| Nov 18, 2025 | 22.05 | 22.05 | 22.02 | 22.02 | 22.02 | -0.16% | 1,661 |
| Nov 17, 2025 | 22.09 | 22.09 | 22.00 | 22.05 | 22.05 | -0.02% | 6,251 |
| Nov 14, 2025 | 22.09 | 22.11 | 22.06 | 22.06 | 22.06 | -0.23% | 917 |
| Nov 13, 2025 | 22.62 | 22.62 | 22.07 | 22.11 | 22.11 | -0.38% | 16,998 |
| Nov 12, 2025 | 22.18 | 22.23 | 22.18 | 22.19 | 22.19 | -0.27% | 1,938 |
| Nov 11, 2025 | 22.17 | 22.25 | 22.14 | 22.25 | 22.25 | 0.41% | 4,436 |
| Nov 10, 2025 | 22.09 | 22.21 | 22.09 | 22.16 | 22.16 | 0.29% | 10,341 |
| Nov 7, 2025 | 22.07 | 22.14 | 22.07 | 22.10 | 22.09 | 0.01% | 2,527 |
| Nov 6, 2025 | 22.56 | 22.56 | 22.05 | 22.09 | 22.09 | 0.11% | 73,125 |
| Nov 5, 2025 | 22.56 | 22.56 | 22.05 | 22.07 | 22.07 | -0.19% | 10,123 |
| Nov 4, 2025 | 22.22 | 22.22 | 22.07 | 22.11 | 22.11 | -0.07% | 5,004 |
| Nov 3, 2025 | 22.06 | 22.15 | 22.06 | 22.13 | 22.13 | -0.05% | 1,468 |
| Oct 31, 2025 | 22.18 | 22.18 | 22.14 | 22.14 | 22.14 | -0.17% | 1,448 |
| Oct 30, 2025 | 22.17 | 22.22 | 22.13 | 22.18 | 22.18 | -0.14% | 12,762 |
| Oct 29, 2025 | 22.27 | 22.27 | 22.21 | 22.21 | 22.21 | -0.56% | 561 |
| Oct 28, 2025 | 22.22 | 22.33 | 22.22 | 22.33 | 22.33 | 0.38% | 8,006 |
| Oct 27, 2025 | 22.20 | 22.27 | 22.20 | 22.25 | 22.25 | 0.04% | 1,483 |
| Oct 24, 2025 | 22.30 | 22.30 | 22.21 | 22.24 | 22.24 | 0.03% | 3,882 |
| Oct 23, 2025 | 22.25 | 22.25 | 22.20 | 22.23 | 22.23 | -0.04% | 3,011 |
| Oct 22, 2025 | 22.25 | 22.25 | 22.20 | 22.24 | 22.24 | -0.02% | 1,304 |
| Oct 21, 2025 | 22.21 | 22.28 | 22.21 | 22.25 | 22.25 | 0.07% | 11,673 |
| Oct 20, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.14% | 542 |
| Oct 17, 2025 | 22.21 | 22.21 | 22.20 | 22.20 | 22.20 | -0.02% | 478 |
| Oct 16, 2025 | 21.45 | 22.23 | 21.45 | 22.21 | 22.21 | 0.18% | 13,348 |
| Oct 15, 2025 | 22.17 | 22.19 | 22.12 | 22.17 | 22.17 | 0.15% | 16,457 |
| Oct 14, 2025 | 21.99 | 22.21 | 21.99 | 22.13 | 22.13 | 0.01% | 13,760 |
| Oct 13, 2025 | 22.04 | 22.13 | 22.04 | 22.13 | 22.13 | 0.61% | 14,609 |
| Oct 10, 2025 | 22.13 | 22.13 | 22.00 | 22.00 | 22.00 | -0.38% | 2,586 |
| Oct 9, 2025 | 22.05 | 22.11 | 22.05 | 22.08 | 22.08 | -0.07% | 17,521 |
| 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 |