Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
22.07
+0.08 (0.34%)
May 29, 2026, 4:00 PM EDT - Market closed
OVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.95 | 22.07 | 21.95 | 22.07 | 22.07 | 0.35% | 102 |
| May 28, 2026 | 21.96 | 22.01 | 21.96 | 21.99 | 21.99 | 0.12% | 13,612 |
| May 27, 2026 | 22.05 | 22.05 | 21.92 | 21.96 | 21.96 | 0.12% | 4,035 |
| May 26, 2026 | 22.10 | 22.10 | 22.01 | 22.06 | 21.94 | 0.27% | 10,992 |
| May 22, 2026 | 22.02 | 22.02 | 21.99 | 22.00 | 21.88 | 0.03% | 3,007 |
| May 21, 2026 | 21.99 | 22.02 | 21.98 | 21.99 | 21.87 | 0.01% | 1,738 |
| May 20, 2026 | 21.96 | 22.02 | 21.95 | 21.99 | 21.87 | 0.30% | 5,589 |
| May 19, 2026 | 21.96 | 21.96 | 21.88 | 21.92 | 21.80 | -0.16% | 8,775 |
| May 18, 2026 | 21.94 | 21.99 | 21.94 | 21.96 | 21.84 | -0.02% | 6,029 |
| May 15, 2026 | 21.97 | 21.98 | 21.93 | 21.96 | 21.84 | -0.34% | 3,732 |
| May 14, 2026 | 22.04 | 22.05 | 22.00 | 22.04 | 21.92 | -0.09% | 38,966 |
| May 13, 2026 | 22.04 | 22.05 | 21.99 | 22.05 | 21.94 | 0.18% | 18,522 |
| May 12, 2026 | 22.02 | 22.03 | 21.94 | 22.02 | 21.90 | -0.14% | 6,540 |
| May 11, 2026 | 21.97 | 22.10 | 21.97 | 22.05 | 21.93 | -0.04% | 23,629 |
| May 8, 2026 | 22.12 | 22.14 | 22.05 | 22.06 | 21.94 | 0.05% | 6,279 |
| May 7, 2026 | 22.10 | 22.11 | 22.02 | 22.05 | 21.93 | - | 2,162 |
| May 6, 2026 | 22.05 | 22.08 | 22.00 | 22.05 | 21.93 | 0.25% | 2,333 |
| May 5, 2026 | 22.01 | 22.03 | 21.96 | 21.99 | 21.87 | 0.09% | 2,022 |
| May 4, 2026 | 22.02 | 22.02 | 21.93 | 21.97 | 21.85 | -0.32% | 14,160 |
| May 1, 2026 | 22.04 | 22.05 | 21.96 | 22.04 | 21.92 | 0.25% | 53,078 |
| Apr 30, 2026 | 21.97 | 22.04 | 21.93 | 21.99 | 21.87 | 0.21% | 43,232 |
| Apr 29, 2026 | 21.96 | 21.98 | 21.93 | 21.94 | 21.82 | -0.09% | 7,716 |
| Apr 28, 2026 | 21.92 | 22.01 | 21.92 | 21.96 | 21.84 | -0.10% | 5,739 |
| Apr 27, 2026 | 22.13 | 22.15 | 22.09 | 22.10 | 21.86 | -0.06% | 7,395 |
| Apr 24, 2026 | 22.06 | 22.15 | 22.06 | 22.11 | 21.87 | 0.13% | 2,801 |
| Apr 23, 2026 | 22.19 | 22.19 | 22.01 | 22.08 | 21.85 | -0.04% | 2,934 |
| Apr 22, 2026 | 22.10 | 22.12 | 22.06 | 22.09 | 21.85 | 0.07% | 9,295 |
| Apr 21, 2026 | 22.15 | 22.15 | 22.04 | 22.07 | 21.84 | -0.16% | 26,844 |
| Apr 20, 2026 | 22.10 | 22.15 | 22.08 | 22.11 | 21.87 | -0.02% | 14,340 |
| Apr 17, 2026 | 22.15 | 22.17 | 22.09 | 22.12 | 21.88 | 0.23% | 4,293 |
| Apr 16, 2026 | 22.09 | 22.19 | 22.04 | 22.07 | 21.83 | -0.08% | 9,984 |
| Apr 15, 2026 | 22.00 | 22.12 | 22.00 | 22.08 | 21.85 | 0.07% | 19,213 |
| Apr 14, 2026 | 22.05 | 22.09 | 22.03 | 22.07 | 21.83 | 0.14% | 1,953 |
| Apr 13, 2026 | 22.10 | 22.15 | 21.96 | 22.04 | 21.80 | 0.14% | 2,563 |
| Apr 10, 2026 | 21.99 | 22.06 | 21.97 | 22.01 | 21.77 | -0.09% | 1,988 |
| Apr 9, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.79 | 0.14% | 1,810 |
| Apr 8, 2026 | 22.00 | 22.07 | 21.99 | 21.99 | 21.76 | 0.08% | 15,405 |
| Apr 7, 2026 | 21.92 | 21.99 | 21.92 | 21.98 | 21.74 | 0.05% | 1,773 |
| Apr 6, 2026 | 22.00 | 22.00 | 21.94 | 21.97 | 21.73 | 0.07% | 20,826 |
| Apr 2, 2026 | 21.88 | 21.99 | 21.88 | 21.95 | 21.72 | 0.09% | 1,815 |
| Apr 1, 2026 | 21.93 | 21.98 | 21.88 | 21.93 | 21.70 | 0.10% | 28,362 |
| Mar 31, 2026 | 21.87 | 21.91 | 21.83 | 21.91 | 21.67 | 0.59% | 8,720 |
| Mar 30, 2026 | 21.81 | 21.89 | 21.77 | 21.78 | 21.55 | 0.16% | 10,951 |
| Mar 27, 2026 | 21.80 | 21.80 | 21.74 | 21.75 | 21.51 | -0.25% | 3,057 |
| Mar 26, 2026 | 22.00 | 22.00 | 21.85 | 21.91 | 21.57 | -0.47% | 3,886 |
| Mar 25, 2026 | 21.80 | 22.04 | 21.80 | 22.01 | 21.67 | 0.30% | 17,695 |
| Mar 24, 2026 | 21.92 | 22.00 | 21.89 | 21.95 | 21.61 | -0.15% | 6,281 |
| Mar 23, 2026 | 22.00 | 22.04 | 21.92 | 21.98 | 21.64 | 0.21% | 7,506 |
| Mar 20, 2026 | 21.94 | 21.96 | 21.89 | 21.94 | 21.59 | -0.31% | 6,864 |
| Mar 19, 2026 | 21.97 | 22.02 | 21.94 | 22.00 | 21.66 | 0.01% | 14,961 |