Skip to main content
Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
22.28
+0.05 (0.24%)
Dec 20, 2024, 3:59 PM EST - Market closed

OVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.2722.3022.2622.2822.280.24%5,270
Dec 19, 202422.2622.2622.2322.2322.23-0.16%12,638
Dec 18, 202422.4622.4622.2522.2622.26-0.69%17,089
Dec 17, 202422.4022.4622.4022.4222.42-0.23%613,545
Dec 16, 202422.4722.5022.4622.4722.470.31%215,795
Dec 13, 202422.4822.5022.4022.4022.40-0.33%6,575
Dec 12, 202422.5322.5322.4722.4822.48-0.33%3,209
Dec 11, 202422.5422.5722.5422.5522.550.24%2,115
Dec 10, 202422.5322.5422.5022.5022.50-0.12%1,738
Dec 9, 202422.5622.5722.5222.5222.52-0.28%2,271
Dec 6, 202422.6122.6122.5422.5922.590.24%11,636
Dec 5, 202422.5422.5422.5322.5322.53-0.04%132
Dec 4, 202422.5122.5522.5122.5422.540.21%9,657
Dec 3, 202422.5222.5222.4822.4922.49-0.01%3,868
Dec 2, 202422.4522.5122.4522.4922.490.06%13,314
Nov 29, 202422.4922.4922.4822.4822.480.40%106
Nov 27, 202422.3422.4322.3422.3922.390.07%9,450
Nov 26, 202422.3722.3722.3522.3722.370.02%890
Nov 25, 202422.3822.3822.3422.3722.370.43%5,001
Nov 22, 202422.2622.2922.2322.2722.270.12%4,574
Nov 21, 202422.2222.2522.2122.2522.250.18%534
Nov 20, 202422.2022.2222.1522.2122.21-0.15%3,673
Nov 19, 202422.2222.2622.2122.2422.240.05%6,680
Nov 18, 202422.2222.2422.2022.2322.230.17%9,480
Nov 15, 202422.2022.2122.1922.1922.19-0.32%1,951
Nov 14, 202422.3422.3422.2622.2622.26-0.27%888
Nov 13, 202422.3422.3522.3022.3222.320.06%1,828
Nov 12, 202422.3222.3522.3122.3122.31-0.23%1,102
Nov 11, 202422.3722.3822.3422.3622.36-0.10%3,208
Nov 8, 202422.4022.4022.3622.3822.380.01%118,923
Nov 7, 202422.3822.4022.2522.3822.380.37%809,621
Nov 6, 202422.2322.3222.2222.3022.300.30%121,952
Nov 5, 202422.1722.2422.1622.2322.230.53%736,658
Nov 4, 202422.2022.2022.1122.1122.11-0.01%586
Nov 1, 202422.1822.2122.1122.1122.11-0.14%1,911
Oct 31, 202422.1622.2322.1322.1522.15-0.44%3,891
Oct 30, 202422.3322.3322.2422.2422.24-0.22%2,895
Oct 29, 202422.3022.3222.2622.2922.290.08%3,339
Oct 28, 202422.3222.3222.2822.2822.280.03%3,233
Oct 25, 202422.3222.3822.2722.2722.27-0.12%7,670
Oct 24, 202422.3122.3322.2822.3022.30-0.04%3,838
Oct 23, 202422.3322.3422.2722.3122.31-0.32%4,875
Oct 22, 202422.3822.4022.3522.3822.38-0.01%3,520
Oct 21, 202422.4222.4422.3622.3822.38-0.36%15,041
Oct 18, 202422.4422.4822.4422.4622.460.13%8,469
Oct 17, 202422.4622.4822.4122.4322.43-0.16%9,587
Oct 16, 202422.4022.4922.4022.4622.460.11%5,940
Oct 15, 202422.4422.4722.3922.4422.44-0.06%21,962
Oct 14, 202422.4122.4622.3722.4522.450.33%4,976
Oct 11, 202422.4122.4622.3822.3822.38-0.07%10,395
Oct 10, 202422.4022.4022.4022.4022.400.11%125
Oct 9, 202422.3722.3722.3722.3722.37-0.02%104
Oct 8, 202422.3622.4022.3522.3822.380.25%32,160
Oct 7, 202422.3622.3622.3222.3222.32-0.27%1,383
Oct 4, 202422.4222.4322.3422.3822.38-0.40%16,157
Oct 3, 202422.4722.4722.4022.4722.47-1.48%4,424
Oct 2, 202422.8322.8322.8022.8122.450.08%1,842
Oct 1, 202422.8222.8622.7822.7922.43-0.15%43,918
Sep 30, 202422.7922.8322.7722.8222.46-0.05%19,053
Sep 27, 202422.8222.8622.8222.8422.470.37%8,141
Sep 26, 202422.8322.8422.7522.7522.39-36,977
Sep 25, 202422.8422.8422.7522.7522.39-0.49%55,022
Sep 24, 202422.8322.8722.7922.8622.500.42%9,210
Sep 23, 202422.8022.8422.7422.7722.41-0.15%12,750
Sep 20, 202422.7522.8022.7322.8022.440.10%113,177
Sep 19, 202422.7522.8122.7222.7822.420.33%597,361
Sep 18, 202422.7022.7522.7022.7022.34-0.11%271
Sep 17, 202422.7622.7622.6922.7322.37-0.18%870
Sep 16, 202422.6822.7722.6822.7722.410.09%5,778
Sep 13, 202422.7122.7522.6722.7522.390.57%8,049
Sep 12, 202422.6622.7122.5922.6222.26-0.22%70,643
Sep 11, 202422.5922.6722.5922.6722.310.28%2,768
Sep 10, 202422.5622.6322.5522.6122.250.16%115,544
Sep 9, 202422.5922.6322.5522.5722.210.04%607,775
Sep 6, 202422.5622.5822.5622.5622.20-0.13%576
Sep 5, 202422.6122.6122.5322.5922.230.04%1,829
Sep 4, 202422.5422.6122.4922.5822.220.14%7,881
Sep 3, 202422.5922.5922.5322.5522.19-0.15%479
Aug 30, 202422.5422.5822.5422.5822.230.16%360
Aug 29, 202422.5622.5822.5522.5522.19-0.01%920
Aug 28, 202422.5722.5822.5422.5522.19-0.08%2,557
Aug 27, 202422.5322.5922.5322.5722.210.16%4,274
Aug 26, 202422.5322.5722.5222.5322.17-0.08%4,248
Aug 23, 202422.5222.5522.4722.5522.190.76%4,647
Aug 22, 202422.4722.4822.3822.3822.03-0.51%5,937
Aug 21, 202422.4922.5122.4722.5022.140.22%102,675
Aug 20, 202422.3722.4822.3722.4522.090.10%612,507
Aug 19, 202422.4122.4522.4122.4222.070.10%3,794
Aug 16, 202422.3822.4122.3522.4022.050.16%6,082
Aug 15, 202422.5022.5822.3422.3722.01-0.08%24,122
Aug 14, 202422.4222.4222.3622.3822.030.19%16,583
Aug 13, 202422.2722.3622.2722.3421.990.55%13,846
Aug 12, 202422.1822.2822.1822.2221.870.06%3,370
Aug 9, 202422.1922.2522.1622.2021.850.14%7,038
Aug 8, 202422.0922.2322.0922.1721.820.25%32,306
Aug 7, 202422.1522.2422.1022.1221.77-0.16%5,290
Aug 6, 202422.1222.2522.1222.1521.80-0.14%11,188
Aug 5, 202422.1522.2522.1422.1821.83-0.40%7,354
Aug 2, 202422.3022.3022.2022.2721.920.26%2,584
Aug 1, 202422.2522.2722.1622.2221.86-0.05%22,986