Overlay Shares Short Term Bond ETF (OVT)

BATS: OVT · Real-Time Price · USD

21.62

+0.11 (0.50%)

At close: Jul 30, 2026, 4:00 PM EDT

21.65

+0.03 (0.15%)

After-hours: Jul 30, 2026, 8:00 PM EDT

OVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	21.55	21.65	21.54	21.62	21.62	0.52%	14,071
Jul 29, 2026	21.53	21.74	21.50	21.51	21.51	-0.39%	22,230
Jul 28, 2026	21.72	21.72	21.65	21.71	21.59	0.18%	8,896
Jul 27, 2026	21.70	21.73	21.63	21.67	21.55	-0.01%	28,570
Jul 24, 2026	21.68	21.72	21.65	21.67	21.55	0.11%	38,143
Jul 23, 2026	21.67	21.68	21.62	21.64	21.53	-0.44%	7,379
Jul 22, 2026	21.73	21.75	21.72	21.74	21.63	0.05%	32,643
Jul 21, 2026	21.70	21.76	21.69	21.73	21.62	-	3,007
Jul 20, 2026	21.79	21.79	21.73	21.73	21.62	-0.37%	32,113
Jul 17, 2026	21.79	21.85	21.76	21.81	21.69	-0.32%	6,836
Jul 16, 2026	21.86	21.89	21.86	21.88	21.76	-	13,280
Jul 15, 2026	21.85	21.92	21.83	21.88	21.76	0.27%	4,238
Jul 14, 2026	21.81	21.86	21.79	21.82	21.70	0.14%	15,214
Jul 13, 2026	21.85	21.85	21.78	21.79	21.67	-0.25%	22,197
Jul 10, 2026	21.82	21.87	21.82	21.85	21.73	0.02%	13,309
Jul 9, 2026	21.83	21.88	21.83	21.84	21.73	0.31%	7,922
Jul 8, 2026	21.82	21.84	21.71	21.78	21.66	-0.16%	7,395
Jul 7, 2026	21.81	21.84	21.81	21.81	21.69	-0.27%	5,886
Jul 6, 2026	21.94	21.94	21.81	21.87	21.75	0.19%	9,998
Jul 2, 2026	21.86	21.87	21.78	21.83	21.71	0.08%	6,683
Jul 1, 2026	21.86	21.86	21.79	21.81	21.69	-0.07%	17,422
Jun 30, 2026	21.85	21.85	21.81	21.83	21.71	0.09%	3,058
Jun 29, 2026	21.82	21.83	21.78	21.81	21.69	-0.07%	16,835
Jun 26, 2026	21.75	21.82	21.75	21.82	21.70	0.38%	18,703
Jun 25, 2026	21.91	21.91	21.84	21.86	21.62	-0.20%	29,011
Jun 24, 2026	21.83	21.91	21.83	21.90	21.67	0.27%	22,027
Jun 23, 2026	21.80	21.88	21.80	21.84	21.61	-0.14%	7,180
Jun 22, 2026	21.80	21.87	21.80	21.87	21.64	0.05%	27,893
Jun 18, 2026	21.87	21.91	21.86	21.86	21.63	0.23%	7,635
Jun 17, 2026	21.91	21.94	21.81	21.81	21.58	-0.84%	17,110
Jun 16, 2026	21.96	22.00	21.92	22.00	21.76	0.31%	8,254
Jun 15, 2026	21.96	21.96	21.91	21.93	21.69	0.22%	11,545
Jun 12, 2026	21.91	21.91	21.87	21.88	21.65	0.02%	3,987
Jun 11, 2026	21.81	21.90	21.80	21.88	21.64	0.39%	3,961
Jun 10, 2026	21.84	21.85	21.79	21.79	21.56	-0.14%	5,528
Jun 9, 2026	21.86	21.86	21.80	21.82	21.59	0.06%	5,303
Jun 8, 2026	21.76	21.88	21.76	21.81	21.57	-0.05%	44,432
Jun 5, 2026	21.93	21.93	21.78	21.82	21.58	-0.90%	10,917
Jun 4, 2026	21.96	22.02	21.95	22.02	21.78	0.19%	16,280
Jun 3, 2026	21.99	21.99	21.96	21.97	21.74	-0.16%	2,352
Jun 2, 2026	22.04	22.04	22.01	22.01	21.77	-	1,771
Jun 1, 2026	22.00	22.03	21.94	22.01	21.78	-0.25%	32,954
May 29, 2026	22.02	22.07	22.02	22.07	21.83	0.35%	2,912
May 28, 2026	21.96	22.01	21.96	21.99	21.75	0.12%	13,612
May 27, 2026	22.05	22.05	21.92	21.96	21.73	0.12%	4,035
May 26, 2026	22.10	22.10	22.01	22.06	21.70	0.27%	10,992
May 22, 2026	22.02	22.02	21.99	22.00	21.64	0.03%	3,007
May 21, 2026	21.99	22.02	21.98	21.99	21.64	0.01%	1,738
May 20, 2026	21.96	22.02	21.95	21.99	21.63	0.30%	5,589
May 19, 2026	21.96	21.96	21.88	21.92	21.57	-0.16%	8,775