Overlay Shares Short Term Bond ETF (OVT)

BATS: OVT · Real-Time Price · USD

21.82

+0.03 (0.14%)

At close: Aug 19, 2026, 4:00 PM EDT

21.82

0.00 (0.00%)

After-hours: Aug 19, 2026, 8:00 PM EDT

OVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	21.83	21.83	21.78	21.82	21.82	0.14%	7,353
Aug 18, 2026	21.81	21.84	21.78	21.79	21.79	-0.13%	22,884
Aug 17, 2026	21.83	21.86	21.79	21.82	21.82	-0.11%	7,466
Aug 14, 2026	21.87	21.87	21.82	21.84	21.84	-0.11%	12,527
Aug 13, 2026	21.87	21.89	21.87	21.87	21.87	0.25%	8,243
Aug 12, 2026	21.83	21.83	21.77	21.81	21.81	0.16%	3,586
Aug 11, 2026	22.23	22.23	21.75	21.78	21.78	-	13,922
Aug 10, 2026	21.78	21.78	21.75	21.78	21.78	-0.05%	5,989
Aug 7, 2026	21.79	21.81	21.75	21.79	21.79	0.23%	4,180
Aug 6, 2026	21.78	21.78	21.74	21.74	21.74	-0.21%	3,905
Aug 5, 2026	21.74	21.80	21.74	21.78	21.78	0.07%	9,725
Aug 4, 2026	21.75	21.79	21.71	21.77	21.77	0.30%	10,293
Aug 3, 2026	21.69	21.72	21.63	21.70	21.70	0.24%	51,312
Jul 31, 2026	21.69	21.69	21.56	21.65	21.65	0.14%	19,952
Jul 30, 2026	21.55	21.65	21.54	21.62	21.62	0.52%	14,072
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