Skip to main content
Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
22.11
-0.05 (-0.24%)
Jan 27, 2025, 10:05 AM EST - Market open

OVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202522.1922.1922.1622.1622.160.06%5,058
Jan 23, 202522.1422.1622.1422.1522.15-0.01%2,154
Jan 22, 202522.1622.1622.1222.1522.150.19%22,510
Jan 21, 202522.1022.1122.0722.1122.110.31%5,875
Jan 17, 202522.0222.0422.0222.0422.040.41%319
Jan 16, 202521.9822.0421.9521.9521.95-0.14%5,191
Jan 15, 202521.9522.0021.9221.9821.980.67%41,323
Jan 14, 202521.8021.8321.7921.8321.83-0.03%3,635
Jan 13, 202521.7821.8421.7821.8421.840.08%26,372
Jan 10, 202521.7721.8221.7721.8221.82-0.52%15,093
Jan 8, 202521.9021.9521.9021.9421.940.09%56,071
Jan 7, 202521.9321.9621.8921.9221.92-0.52%706,478
Jan 6, 202522.0522.0622.0122.0322.030.18%5,888
Jan 3, 202522.4822.4821.9621.9921.990.27%5,814
Jan 2, 202521.9622.0321.9021.9321.93-0.08%180,979
Dec 31, 202421.9921.9921.9321.9521.95-0.08%2,602
Dec 30, 202422.0022.0021.9421.9721.97-0.06%7,347
Dec 27, 202422.0722.0721.9221.9821.98-0.20%9,452
Dec 26, 202421.9822.0421.9722.0222.020.10%19,850
Dec 24, 202422.0022.0022.0022.0022.00-1.11%109
Dec 23, 202422.2422.2522.2422.2521.96-0.13%201
Dec 20, 202422.2722.3022.2622.2821.990.24%5,270
Dec 19, 202422.2622.2622.2322.2321.93-0.16%12,638
Dec 18, 202422.4622.4622.2522.2621.97-0.69%17,089
Dec 17, 202422.4022.4622.4022.4222.12-0.23%613,545
Dec 16, 202422.4722.5022.4622.4722.170.31%215,795
Dec 13, 202422.4822.5022.4022.4022.10-0.33%6,575
Dec 12, 202422.5322.5322.4722.4822.18-0.33%3,209
Dec 11, 202422.5422.5722.5422.5522.250.24%2,115
Dec 10, 202422.5322.5422.5022.5022.20-0.12%1,738
Dec 9, 202422.5622.5722.5222.5222.22-0.28%2,271
Dec 6, 202422.6122.6122.5422.5922.290.24%11,636
Dec 5, 202422.5422.5422.5322.5322.23-0.04%132
Dec 4, 202422.5122.5522.5122.5422.240.21%9,657
Dec 3, 202422.5222.5222.4822.4922.19-0.01%3,868
Dec 2, 202422.4522.5122.4522.4922.190.06%13,314
Nov 29, 202422.4922.4922.4822.4822.180.40%106
Nov 27, 202422.3422.4322.3422.3922.090.07%9,450
Nov 26, 202422.3722.3722.3522.3722.080.02%890
Nov 25, 202422.3822.3822.3422.3722.070.43%5,001
Nov 22, 202422.2622.2922.2322.2721.980.12%4,574
Nov 21, 202422.2222.2522.2122.2521.950.18%534
Nov 20, 202422.2022.2222.1522.2121.91-0.15%3,673
Nov 19, 202422.2222.2622.2122.2421.950.05%6,680
Nov 18, 202422.2222.2422.2022.2321.930.17%9,480
Nov 15, 202422.2022.2122.1922.1921.90-0.32%1,951
Nov 14, 202422.3422.3422.2622.2621.97-0.27%888
Nov 13, 202422.3422.3522.3022.3222.030.06%1,828
Nov 12, 202422.3222.3522.3122.3122.01-0.23%1,102
Nov 11, 202422.3722.3822.3422.3622.06-0.10%3,208
Nov 8, 202422.4022.4022.3622.3822.090.01%118,923
Nov 7, 202422.3822.4022.2522.3822.080.37%809,621
Nov 6, 202422.2322.3222.2222.3022.000.30%121,952
Nov 5, 202422.1722.2422.1622.2321.940.53%736,658
Nov 4, 202422.2022.2022.1122.1121.82-0.01%586
Nov 1, 202422.1822.2122.1122.1121.82-0.14%1,911
Oct 31, 202422.1622.2322.1322.1521.85-0.44%3,891
Oct 30, 202422.3322.3322.2422.2421.95-0.22%2,895
Oct 29, 202422.3022.3222.2622.2922.000.08%3,339
Oct 28, 202422.3222.3222.2822.2821.980.03%3,233
Oct 25, 202422.3222.3822.2722.2721.97-0.12%7,670
Oct 24, 202422.3122.3322.2822.3022.00-0.04%3,838
Oct 23, 202422.3322.3422.2722.3122.01-0.32%4,875
Oct 22, 202422.3822.4022.3522.3822.08-0.01%3,520
Oct 21, 202422.4222.4422.3622.3822.08-0.36%15,041
Oct 18, 202422.4422.4822.4422.4622.160.13%8,469
Oct 17, 202422.4622.4822.4122.4322.13-0.16%9,587
Oct 16, 202422.4022.4922.4022.4622.170.11%5,940
Oct 15, 202422.4422.4722.3922.4422.14-0.06%21,962
Oct 14, 202422.4122.4622.3722.4522.160.33%4,976
Oct 11, 202422.4122.4622.3822.3822.08-0.07%10,395
Oct 10, 202422.4022.4022.4022.4022.100.11%125
Oct 9, 202422.3722.3722.3722.3722.07-0.02%104
Oct 8, 202422.3622.4022.3522.3822.080.25%32,160
Oct 7, 202422.3622.3622.3222.3222.03-0.27%1,383
Oct 4, 202422.4222.4322.3422.3822.08-0.40%16,157
Oct 3, 202422.4722.4722.4022.4722.17-1.48%4,424
Oct 2, 202422.8322.8322.8022.8122.150.08%1,842
Oct 1, 202422.8222.8622.7822.7922.13-0.15%43,918
Sep 30, 202422.7922.8322.7722.8222.16-0.05%19,053
Sep 27, 202422.8222.8622.8222.8422.180.37%8,141
Sep 26, 202422.8322.8422.7522.7522.09-36,977
Sep 25, 202422.8422.8422.7522.7522.09-0.49%55,022
Sep 24, 202422.8322.8722.7922.8622.200.42%9,210
Sep 23, 202422.8022.8422.7422.7722.11-0.15%12,750
Sep 20, 202422.7522.8022.7322.8022.140.10%113,177
Sep 19, 202422.7522.8122.7222.7822.120.33%597,361
Sep 18, 202422.7022.7522.7022.7022.05-0.11%271
Sep 17, 202422.7622.7622.6922.7322.07-0.18%870
Sep 16, 202422.6822.7722.6822.7722.110.09%5,778
Sep 13, 202422.7122.7522.6722.7522.090.57%8,049
Sep 12, 202422.6622.7122.5922.6221.97-0.22%70,643
Sep 11, 202422.5922.6722.5922.6722.020.28%2,768
Sep 10, 202422.5622.6322.5522.6121.950.16%115,544
Sep 9, 202422.5922.6322.5522.5721.920.04%607,775
Sep 6, 202422.5622.5822.5622.5621.91-0.13%576
Sep 5, 202422.6122.6122.5322.5921.940.04%1,829
Sep 4, 202422.5422.6122.4922.5821.930.14%7,881
Sep 3, 202422.5922.5922.5322.5521.90-0.15%479
Aug 30, 202422.5422.5822.5422.5821.930.16%360