Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
22.04
+0.07 (0.33%)
Feb 6, 2026, 12:38 PM EST - Market open
OVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 22.01 | 22.01 | 21.95 | 21.97 | 21.97 | -0.18% | 9,707 |
| Feb 4, 2026 | 22.04 | 22.04 | 21.95 | 22.01 | 22.01 | 0.04% | 18,181 |
| Feb 3, 2026 | 22.05 | 22.05 | 21.97 | 22.00 | 22.00 | -0.15% | 6,301 |
| Feb 2, 2026 | 21.96 | 22.08 | 21.95 | 22.04 | 22.04 | 0.09% | 7,199 |
| Jan 30, 2026 | 22.12 | 22.12 | 21.99 | 22.02 | 22.02 | 0.05% | 21,257 |
| Jan 29, 2026 | 22.03 | 22.03 | 21.92 | 22.01 | 22.01 | 0.31% | 8,127 |
| Jan 28, 2026 | 21.94 | 22.02 | 21.94 | 21.94 | 21.94 | -0.74% | 23,538 |
| Jan 27, 2026 | 22.07 | 22.14 | 22.06 | 22.10 | 21.98 | 0.11% | 11,385 |
| Jan 26, 2026 | 22.04 | 22.12 | 22.03 | 22.08 | 21.96 | 0.18% | 9,562 |
| Jan 23, 2026 | 21.99 | 22.07 | 21.99 | 22.04 | 21.92 | 0.05% | 2,170 |
| Jan 22, 2026 | 22.03 | 22.03 | 21.98 | 22.03 | 21.91 | -0.02% | 1,804 |
| Jan 21, 2026 | 21.89 | 22.03 | 21.89 | 22.03 | 21.91 | 0.65% | 3,988 |
| Jan 20, 2026 | 21.83 | 22.00 | 21.83 | 21.89 | 21.77 | -0.91% | 5,516 |
| Jan 16, 2026 | 22.05 | 22.09 | 22.05 | 22.09 | 21.97 | 0.02% | 5,967 |
| Jan 15, 2026 | 22.05 | 22.11 | 22.05 | 22.09 | 21.97 | 0.07% | 1,551 |
| Jan 14, 2026 | 22.05 | 22.08 | 22.02 | 22.07 | 21.95 | -0.09% | 5,368 |
| Jan 13, 2026 | 22.07 | 22.11 | 22.05 | 22.09 | 21.97 | 0.18% | 12,023 |
| Jan 12, 2026 | 22.05 | 22.05 | 22.02 | 22.05 | 21.93 | - | 581 |
| Jan 9, 2026 | 22.01 | 22.08 | 22.01 | 22.05 | 21.93 | 0.09% | 1,713 |
| Jan 8, 2026 | 22.07 | 22.07 | 22.00 | 22.03 | 21.91 | -0.07% | 8,270 |
| Jan 7, 2026 | 22.06 | 22.10 | 22.02 | 22.05 | 21.93 | -0.20% | 10,407 |
| Jan 6, 2026 | 22.10 | 22.10 | 21.99 | 22.09 | 21.97 | 0.45% | 4,412 |
| Jan 5, 2026 | 21.99 | 22.07 | 21.99 | 21.99 | 21.87 | 0.19% | 3,955 |
| Jan 2, 2026 | 22.07 | 22.07 | 21.90 | 21.95 | 21.83 | -0.17% | 5,451 |
| Dec 31, 2025 | 21.99 | 22.01 | 21.97 | 21.99 | 21.87 | -0.11% | 10,244 |
| Dec 30, 2025 | 22.04 | 22.06 | 22.00 | 22.01 | 21.89 | -0.12% | 18,029 |
| Dec 29, 2025 | 22.04 | 22.04 | 22.00 | 22.04 | 21.92 | -0.11% | 3,845 |
| Dec 26, 2025 | 22.04 | 22.06 | 22.02 | 22.06 | 21.94 | 0.07% | 904 |
| Dec 24, 2025 | 22.00 | 22.07 | 22.00 | 22.05 | 21.93 | 0.28% | 19,376 |
| Dec 23, 2025 | 21.89 | 21.99 | 21.89 | 21.99 | 21.87 | -2.00% | 1,465 |
| Dec 22, 2025 | 22.42 | 22.45 | 22.40 | 22.44 | 21.82 | 0.18% | 4,138 |
| Dec 19, 2025 | 22.36 | 22.41 | 22.36 | 22.40 | 21.79 | 0.18% | 2,074 |
| Dec 18, 2025 | 22.33 | 22.36 | 22.32 | 22.36 | 21.75 | 0.27% | 2,090 |
| Dec 17, 2025 | 22.37 | 22.37 | 22.25 | 22.30 | 21.69 | -0.30% | 7,072 |
| Dec 16, 2025 | 22.31 | 22.37 | 22.30 | 22.36 | 21.75 | 0.07% | 23,330 |
| Dec 15, 2025 | 22.34 | 22.35 | 22.32 | 22.35 | 21.74 | 0.11% | 1,348 |
| Dec 12, 2025 | 22.33 | 22.33 | 22.32 | 22.32 | 21.71 | -0.29% | 1,328 |
| Dec 11, 2025 | 22.42 | 22.42 | 22.36 | 22.39 | 21.78 | 0.04% | 4,160 |
| Dec 10, 2025 | 22.37 | 22.38 | 22.34 | 22.38 | 21.77 | 0.18% | 7,531 |
| Dec 9, 2025 | 22.37 | 22.40 | 22.31 | 22.34 | 21.73 | -0.03% | 4,585 |
| Dec 8, 2025 | 22.45 | 22.45 | 22.33 | 22.34 | 21.73 | -0.13% | 5,596 |
| Dec 5, 2025 | 22.41 | 22.42 | 22.35 | 22.37 | 21.76 | 0.07% | 6,653 |
| Dec 4, 2025 | 22.37 | 22.37 | 22.32 | 22.36 | 21.75 | -0.10% | 3,292 |
| Dec 3, 2025 | 22.37 | 22.38 | 22.33 | 22.38 | 21.77 | 0.24% | 3,152 |
| Dec 2, 2025 | 22.35 | 22.35 | 22.29 | 22.33 | 21.72 | 0.09% | 5,118 |
| Dec 1, 2025 | 22.33 | 22.35 | 22.29 | 22.31 | 21.70 | -0.24% | 3,098 |
| Nov 28, 2025 | 22.37 | 22.37 | 22.35 | 22.36 | 21.75 | 0.11% | 5,023 |
| Nov 26, 2025 | 22.30 | 22.37 | 22.27 | 22.34 | 21.73 | 0.17% | 5,952 |
| Nov 25, 2025 | 22.19 | 22.30 | 22.18 | 22.30 | 21.69 | 0.40% | 6,518 |
| Nov 24, 2025 | 22.14 | 22.22 | 22.12 | 22.21 | 21.61 | 0.66% | 13,203 |