Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
21.94
-0.07 (-0.30%)
Mar 20, 2026, 4:00 PM EDT - Market closed
OVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 21.94 | 21.96 | 21.89 | 21.94 | 21.94 | -0.31% | 6,864 |
| Mar 19, 2026 | 21.97 | 22.02 | 21.94 | 22.00 | 22.00 | 0.01% | 14,961 |
| Mar 18, 2026 | 22.00 | 22.05 | 22.00 | 22.00 | 22.00 | -0.27% | 6,797 |
| Mar 17, 2026 | 22.12 | 22.12 | 22.03 | 22.06 | 22.06 | 0.39% | 4,087 |
| Mar 16, 2026 | 21.97 | 22.00 | 21.97 | 21.97 | 21.97 | 0.43% | 5,361 |
| Mar 13, 2026 | 22.00 | 22.00 | 21.85 | 21.88 | 21.88 | -0.02% | 7,469 |
| Mar 12, 2026 | 21.95 | 21.96 | 21.89 | 21.89 | 21.89 | -0.75% | 5,817 |
| Mar 11, 2026 | 22.05 | 22.08 | 21.99 | 22.05 | 22.05 | 0.01% | 5,579 |
| Mar 10, 2026 | 22.12 | 22.15 | 22.05 | 22.05 | 22.05 | -0.16% | 6,519 |
| Mar 9, 2026 | 21.95 | 22.09 | 21.95 | 22.09 | 22.09 | 0.23% | 2,395 |
| Mar 6, 2026 | 22.06 | 22.12 | 21.99 | 22.03 | 22.03 | -0.19% | 47,529 |
| Mar 5, 2026 | 21.97 | 22.08 | 21.97 | 22.08 | 22.08 | -0.17% | 1,543 |
| Mar 4, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.11 | 0.05% | 5,139 |
| Mar 3, 2026 | 22.06 | 22.16 | 22.06 | 22.11 | 22.10 | -0.09% | 2,610 |
| Mar 2, 2026 | 22.14 | 22.16 | 22.08 | 22.13 | 22.12 | -0.34% | 8,406 |
| Feb 27, 2026 | 22.09 | 22.20 | 22.09 | 22.20 | 22.20 | 0.25% | 11,969 |
| Feb 26, 2026 | 22.15 | 22.17 | 22.09 | 22.15 | 22.15 | 0.05% | 20,423 |
| Feb 25, 2026 | 22.16 | 22.17 | 22.08 | 22.14 | 22.14 | -0.43% | 23,181 |
| Feb 24, 2026 | 22.24 | 22.24 | 22.18 | 22.23 | 22.12 | 0.13% | 7,119 |
| Feb 23, 2026 | 22.17 | 22.24 | 22.16 | 22.20 | 22.09 | -0.01% | 8,993 |
| Feb 20, 2026 | 22.23 | 22.23 | 22.15 | 22.21 | 22.09 | 0.14% | 51,774 |
| Feb 19, 2026 | 22.18 | 22.19 | 22.16 | 22.17 | 22.06 | -0.03% | 3,793 |
| Feb 18, 2026 | 22.19 | 22.23 | 22.16 | 22.18 | 22.07 | 0.18% | 10,749 |
| Feb 17, 2026 | 22.15 | 22.16 | 22.07 | 22.14 | 22.03 | 0.09% | 17,748 |
| Feb 13, 2026 | 22.12 | 22.15 | 22.12 | 22.12 | 22.01 | 0.21% | 4,670 |
| Feb 12, 2026 | 22.14 | 22.14 | 22.06 | 22.08 | 21.96 | -0.43% | 9,405 |
| Feb 11, 2026 | 22.13 | 22.17 | 22.11 | 22.17 | 22.06 | 0.09% | 147,095 |
| Feb 10, 2026 | 22.16 | 22.16 | 22.12 | 22.15 | 22.04 | 0.09% | 4,138 |
| Feb 9, 2026 | 22.07 | 22.13 | 22.07 | 22.13 | 22.02 | 0.29% | 1,228 |
| Feb 6, 2026 | 22.06 | 22.08 | 22.02 | 22.07 | 21.95 | 0.43% | 6,255 |
| Feb 5, 2026 | 22.01 | 22.01 | 21.95 | 21.97 | 21.86 | -0.18% | 9,707 |
| Feb 4, 2026 | 22.04 | 22.04 | 21.95 | 22.01 | 21.90 | 0.04% | 18,181 |
| Feb 3, 2026 | 22.05 | 22.05 | 21.97 | 22.00 | 21.89 | -0.15% | 6,301 |
| Feb 2, 2026 | 21.96 | 22.08 | 21.95 | 22.04 | 21.92 | 0.09% | 7,199 |
| Jan 30, 2026 | 22.12 | 22.12 | 21.99 | 22.02 | 21.90 | 0.05% | 21,257 |
| Jan 29, 2026 | 22.03 | 22.03 | 21.92 | 22.01 | 21.89 | 0.31% | 8,127 |
| Jan 28, 2026 | 21.94 | 22.02 | 21.94 | 21.94 | 21.83 | -0.74% | 23,538 |
| Jan 27, 2026 | 22.07 | 22.14 | 22.06 | 22.10 | 21.87 | 0.11% | 11,385 |
| Jan 26, 2026 | 22.04 | 22.12 | 22.03 | 22.08 | 21.84 | 0.18% | 9,562 |
| Jan 23, 2026 | 21.99 | 22.07 | 21.99 | 22.04 | 21.81 | 0.05% | 2,170 |
| Jan 22, 2026 | 22.03 | 22.03 | 21.98 | 22.03 | 21.79 | -0.02% | 1,804 |
| Jan 21, 2026 | 21.89 | 22.03 | 21.89 | 22.03 | 21.80 | 0.65% | 3,988 |
| Jan 20, 2026 | 21.83 | 22.00 | 21.83 | 21.89 | 21.66 | -0.91% | 5,516 |
| Jan 16, 2026 | 22.05 | 22.09 | 22.05 | 22.09 | 21.86 | 0.02% | 5,967 |
| Jan 15, 2026 | 22.05 | 22.11 | 22.05 | 22.09 | 21.85 | 0.07% | 1,551 |
| Jan 14, 2026 | 22.05 | 22.08 | 22.02 | 22.07 | 21.84 | -0.09% | 5,368 |
| Jan 13, 2026 | 22.07 | 22.11 | 22.05 | 22.09 | 21.86 | 0.18% | 12,023 |
| Jan 12, 2026 | 22.05 | 22.05 | 22.02 | 22.05 | 21.82 | - | 581 |
| Jan 9, 2026 | 22.01 | 22.08 | 22.01 | 22.05 | 21.82 | 0.09% | 1,713 |
| Jan 8, 2026 | 22.07 | 22.07 | 22.00 | 22.03 | 21.80 | -0.07% | 8,270 |