Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
22.04
+0.05 (0.23%)
May 1, 2026, 4:00 PM EDT - Market closed
OVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 22.03 | 22.05 | 21.96 | 22.04 | 22.04 | 0.25% | 6,610 |
| Apr 30, 2026 | 21.97 | 22.04 | 21.93 | 21.99 | 21.99 | 0.21% | 43,232 |
| Apr 29, 2026 | 21.96 | 21.98 | 21.93 | 21.94 | 21.94 | -0.08% | 7,716 |
| Apr 28, 2026 | 21.92 | 22.01 | 21.92 | 21.96 | 21.96 | -0.63% | 5,739 |
| Apr 27, 2026 | 22.13 | 22.15 | 22.09 | 22.10 | 21.98 | -0.05% | 7,395 |
| Apr 24, 2026 | 22.06 | 22.15 | 22.06 | 22.11 | 21.99 | 0.14% | 2,801 |
| Apr 23, 2026 | 22.19 | 22.19 | 22.01 | 22.08 | 21.96 | -0.05% | 2,934 |
| Apr 22, 2026 | 22.10 | 22.12 | 22.06 | 22.09 | 21.97 | 0.07% | 9,295 |
| Apr 21, 2026 | 22.15 | 22.15 | 22.04 | 22.07 | 21.96 | -0.16% | 26,844 |
| Apr 20, 2026 | 22.10 | 22.15 | 22.08 | 22.11 | 21.99 | -0.02% | 14,340 |
| Apr 17, 2026 | 22.15 | 22.17 | 22.09 | 22.12 | 22.00 | 0.23% | 4,293 |
| Apr 16, 2026 | 22.09 | 22.19 | 22.04 | 22.07 | 21.95 | -0.08% | 9,984 |
| Apr 15, 2026 | 22.00 | 22.12 | 22.00 | 22.08 | 21.96 | 0.08% | 19,213 |
| Apr 14, 2026 | 22.05 | 22.09 | 22.03 | 22.07 | 21.95 | 0.14% | 1,953 |
| Apr 13, 2026 | 22.10 | 22.15 | 21.96 | 22.04 | 21.92 | 0.14% | 2,563 |
| Apr 10, 2026 | 21.99 | 22.06 | 21.97 | 22.01 | 21.89 | -0.09% | 1,988 |
| Apr 9, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 21.91 | 0.14% | 1,810 |
| Apr 8, 2026 | 22.00 | 22.07 | 21.99 | 21.99 | 21.88 | 0.08% | 15,405 |
| Apr 7, 2026 | 21.92 | 21.99 | 21.92 | 21.98 | 21.86 | 0.05% | 1,773 |
| Apr 6, 2026 | 22.00 | 22.00 | 21.94 | 21.97 | 21.85 | 0.07% | 20,826 |
| Apr 2, 2026 | 21.88 | 21.99 | 21.88 | 21.95 | 21.83 | 0.09% | 1,815 |
| Apr 1, 2026 | 21.93 | 21.98 | 21.88 | 21.93 | 21.81 | 0.10% | 28,362 |
| Mar 31, 2026 | 21.87 | 21.91 | 21.83 | 21.91 | 21.79 | 0.59% | 8,720 |
| Mar 30, 2026 | 21.81 | 21.89 | 21.77 | 21.78 | 21.66 | 0.16% | 10,951 |
| Mar 27, 2026 | 21.80 | 21.80 | 21.74 | 21.75 | 21.63 | -0.75% | 3,057 |
| Mar 26, 2026 | 22.00 | 22.00 | 21.85 | 21.91 | 21.68 | -0.47% | 3,886 |
| Mar 25, 2026 | 21.80 | 22.04 | 21.80 | 22.01 | 21.79 | 0.30% | 17,695 |
| Mar 24, 2026 | 21.92 | 22.00 | 21.89 | 21.95 | 21.72 | -0.15% | 6,281 |
| Mar 23, 2026 | 22.00 | 22.04 | 21.92 | 21.98 | 21.75 | 0.21% | 7,506 |
| Mar 20, 2026 | 21.94 | 21.96 | 21.89 | 21.94 | 21.71 | -0.31% | 6,864 |
| Mar 19, 2026 | 21.97 | 22.02 | 21.94 | 22.00 | 21.78 | 0.01% | 14,961 |
| Mar 18, 2026 | 22.00 | 22.05 | 22.00 | 22.00 | 21.77 | -0.27% | 6,797 |
| Mar 17, 2026 | 22.12 | 22.12 | 22.03 | 22.06 | 21.83 | 0.39% | 4,087 |
| Mar 16, 2026 | 21.97 | 22.00 | 21.97 | 21.97 | 21.75 | 0.43% | 5,361 |
| Mar 13, 2026 | 22.00 | 22.00 | 21.85 | 21.88 | 21.65 | -0.02% | 7,469 |
| Mar 12, 2026 | 21.95 | 21.96 | 21.89 | 21.89 | 21.66 | -0.75% | 5,817 |
| Mar 11, 2026 | 22.05 | 22.08 | 21.99 | 22.05 | 21.82 | 0.01% | 5,579 |
| Mar 10, 2026 | 22.12 | 22.15 | 22.05 | 22.05 | 21.82 | -0.16% | 6,519 |
| Mar 9, 2026 | 21.95 | 22.09 | 21.95 | 22.09 | 21.86 | 0.23% | 2,395 |
| Mar 6, 2026 | 22.06 | 22.12 | 21.99 | 22.03 | 21.81 | -0.19% | 47,529 |
| Mar 5, 2026 | 21.97 | 22.08 | 21.97 | 22.08 | 21.85 | -0.17% | 1,543 |
| Mar 4, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.89 | 0.05% | 5,139 |
| Mar 3, 2026 | 22.06 | 22.16 | 22.06 | 22.11 | 21.88 | -0.09% | 2,610 |
| Mar 2, 2026 | 22.14 | 22.16 | 22.08 | 22.13 | 21.90 | -0.34% | 8,406 |
| Feb 27, 2026 | 22.09 | 22.20 | 22.09 | 22.20 | 21.97 | 0.25% | 11,969 |
| Feb 26, 2026 | 22.15 | 22.17 | 22.09 | 22.15 | 21.92 | 0.05% | 20,423 |
| Feb 25, 2026 | 22.16 | 22.17 | 22.08 | 22.14 | 21.91 | -0.43% | 23,181 |
| Feb 24, 2026 | 22.24 | 22.24 | 22.18 | 22.23 | 21.89 | 0.13% | 7,119 |
| Feb 23, 2026 | 22.17 | 22.24 | 22.16 | 22.20 | 21.86 | -0.01% | 8,993 |
| Feb 20, 2026 | 22.23 | 22.23 | 22.15 | 22.21 | 21.86 | 0.14% | 51,774 |