Overlay Shares Core Bond ETF (OVB)
BATS: OVB · Real-Time Price · USD
20.76
-0.04 (-0.17%)
Mar 6, 2026, 4:00 PM EST - Market closed
OVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.71 | 20.80 | 20.67 | 20.76 | 20.76 | -0.19% | 86,097 |
| Mar 5, 2026 | 20.82 | 20.82 | 20.77 | 20.80 | 20.79 | -0.24% | 4,038 |
| Mar 4, 2026 | 20.91 | 20.93 | 20.82 | 20.85 | 20.85 | -0.05% | 3,554 |
| Mar 3, 2026 | 20.81 | 20.86 | 20.81 | 20.86 | 20.85 | -0.10% | 3,123 |
| Mar 2, 2026 | 20.90 | 20.90 | 20.83 | 20.88 | 20.87 | -0.29% | 6,283 |
| Feb 27, 2026 | 20.95 | 20.96 | 20.91 | 20.94 | 20.93 | 0.12% | 17,272 |
| Feb 26, 2026 | 20.90 | 20.93 | 20.87 | 20.91 | 20.91 | 0.12% | 9,090 |
| Feb 25, 2026 | 20.90 | 20.92 | 20.84 | 20.89 | 20.88 | -0.33% | 13,247 |
| Feb 24, 2026 | 20.95 | 20.98 | 20.92 | 20.95 | 20.87 | 0.19% | 6,449 |
| Feb 23, 2026 | 20.92 | 20.96 | 20.89 | 20.92 | 20.83 | 0.12% | 5,494 |
| Feb 20, 2026 | 20.87 | 20.91 | 20.87 | 20.89 | 20.81 | 0.10% | 18,153 |
| Feb 19, 2026 | 20.89 | 20.89 | 20.83 | 20.87 | 20.79 | 0.02% | 13,903 |
| Feb 18, 2026 | 20.89 | 20.93 | 20.85 | 20.87 | 20.78 | - | 8,005 |
| Feb 17, 2026 | 20.87 | 20.91 | 20.79 | 20.87 | 20.78 | 0.16% | 6,035 |
| Feb 13, 2026 | 20.78 | 20.86 | 20.78 | 20.83 | 20.75 | 0.29% | 4,885 |
| Feb 12, 2026 | 20.83 | 20.84 | 20.75 | 20.77 | 20.69 | 0.10% | 3,143 |
| Feb 11, 2026 | 20.76 | 20.78 | 20.75 | 20.75 | 20.67 | -0.29% | 8,555 |
| Feb 10, 2026 | 20.83 | 20.83 | 20.76 | 20.81 | 20.73 | 0.39% | 10,339 |
| Feb 9, 2026 | 20.68 | 20.73 | 20.66 | 20.73 | 20.65 | 0.06% | 1,237 |
| Feb 6, 2026 | 20.64 | 20.72 | 20.62 | 20.72 | 20.63 | 0.77% | 9,377 |
| Feb 5, 2026 | 20.55 | 20.60 | 20.53 | 20.56 | 20.47 | -0.03% | 10,278 |
| Feb 4, 2026 | 20.51 | 20.59 | 20.51 | 20.56 | 20.48 | -0.22% | 4,881 |
| Feb 3, 2026 | 20.54 | 20.61 | 20.50 | 20.61 | 20.53 | 0.10% | 12,520 |
| Feb 2, 2026 | 20.51 | 20.65 | 20.51 | 20.59 | 20.51 | -0.15% | 556,809 |
| Jan 30, 2026 | 20.59 | 20.65 | 20.59 | 20.62 | 20.54 | -0.10% | 31,931 |
| Jan 29, 2026 | 20.58 | 20.64 | 20.53 | 20.64 | 20.56 | 1.93% | 7,007 |
| Jan 28, 2026 | 20.59 | 20.60 | 20.25 | 20.25 | 20.17 | -2.18% | 11,585 |
| Jan 27, 2026 | 20.71 | 20.75 | 20.70 | 20.70 | 20.52 | 0.08% | 6,480 |
| Jan 26, 2026 | 20.71 | 20.71 | 20.69 | 20.69 | 20.50 | 0.24% | 5,838 |
| Jan 23, 2026 | 20.69 | 20.69 | 20.59 | 20.64 | 20.45 | 0.22% | 28,292 |
| Jan 22, 2026 | 20.61 | 20.63 | 20.59 | 20.59 | 20.40 | -0.15% | 4,741 |
| Jan 21, 2026 | 20.44 | 20.62 | 20.44 | 20.62 | 20.43 | 0.86% | 3,032 |
| Jan 20, 2026 | 20.50 | 20.56 | 20.45 | 20.45 | 20.26 | -1.28% | 7,764 |
| Jan 16, 2026 | 20.69 | 20.71 | 20.68 | 20.71 | 20.52 | -0.14% | 6,945 |
| Jan 15, 2026 | 20.75 | 20.75 | 20.74 | 20.74 | 20.55 | 0.17% | 406 |
| Jan 14, 2026 | 20.67 | 20.73 | 20.65 | 20.71 | 20.52 | 0.06% | 9,562 |
| Jan 13, 2026 | 20.66 | 20.69 | 20.66 | 20.69 | 20.51 | 0.04% | 374 |
| Jan 12, 2026 | 20.70 | 20.72 | 20.69 | 20.69 | 20.50 | -0.03% | 1,406 |
| Jan 9, 2026 | 20.75 | 20.75 | 20.66 | 20.69 | 20.50 | 0.36% | 22,286 |
| Jan 8, 2026 | 20.60 | 20.62 | 20.59 | 20.62 | 20.43 | -0.22% | 2,231 |
| Jan 7, 2026 | 20.63 | 20.68 | 20.63 | 20.66 | 20.48 | -0.04% | 1,539 |
| Jan 6, 2026 | 20.57 | 20.67 | 20.57 | 20.67 | 20.48 | 0.44% | 3,648 |
| Jan 5, 2026 | 20.66 | 20.66 | 20.57 | 20.58 | 20.40 | 0.29% | 5,116 |
| Jan 2, 2026 | 20.57 | 20.57 | 20.49 | 20.52 | 20.34 | 0.01% | 4,018 |
| Dec 31, 2025 | 20.55 | 20.61 | 20.52 | 20.52 | 20.33 | -0.57% | 12,520 |
| Dec 30, 2025 | 20.58 | 20.68 | 20.58 | 20.64 | 20.45 | 0.04% | 26,747 |
| Dec 29, 2025 | 20.61 | 20.63 | 20.60 | 20.63 | 20.44 | -0.16% | 1,108 |
| Dec 26, 2025 | 20.66 | 20.66 | 20.63 | 20.66 | 20.47 | -0.06% | 4,887 |
| Dec 24, 2025 | 20.62 | 20.67 | 20.60 | 20.67 | 20.49 | 0.55% | 8,143 |
| Dec 23, 2025 | 20.47 | 20.56 | 20.47 | 20.56 | 20.38 | -1.34% | 1,096 |
| Dec 22, 2025 | 20.82 | 20.86 | 20.80 | 20.84 | 20.34 | 0.12% | 15,731 |
| Dec 19, 2025 | 20.79 | 20.82 | 20.79 | 20.82 | 20.32 | 0.07% | 2,406 |
| Dec 18, 2025 | 20.77 | 20.81 | 20.76 | 20.80 | 20.30 | 0.47% | 2,803 |
| Dec 17, 2025 | 20.74 | 20.75 | 20.69 | 20.70 | 20.21 | -0.36% | 9,150 |
| Dec 16, 2025 | 20.73 | 20.80 | 20.71 | 20.78 | 20.28 | 0.18% | 4,327 |
| Dec 15, 2025 | 20.75 | 20.75 | 20.72 | 20.74 | 20.24 | 0.10% | 1,792 |
| Dec 12, 2025 | 20.79 | 20.79 | 20.72 | 20.72 | 20.22 | -0.53% | 9,228 |
| Dec 11, 2025 | 20.91 | 20.91 | 20.83 | 20.83 | 20.33 | -0.07% | 11,507 |
| Dec 10, 2025 | 20.77 | 20.85 | 20.77 | 20.85 | 20.35 | 0.51% | 10,303 |
| Dec 9, 2025 | 20.78 | 20.82 | 20.74 | 20.74 | 20.24 | -0.05% | 7,335 |
| Dec 8, 2025 | 20.73 | 20.83 | 20.73 | 20.75 | 20.25 | -0.29% | 5,444 |
| Dec 5, 2025 | 20.85 | 20.86 | 20.79 | 20.81 | 20.31 | -0.10% | 13,322 |
| Dec 4, 2025 | 20.80 | 20.83 | 20.79 | 20.83 | 20.33 | -0.12% | 3,358 |
| Dec 3, 2025 | 20.81 | 20.89 | 20.81 | 20.86 | 20.36 | 0.41% | 22,155 |
| Dec 2, 2025 | 20.76 | 20.84 | 20.76 | 20.77 | 20.27 | -0.02% | 8,272 |
| Dec 1, 2025 | 20.74 | 20.78 | 20.74 | 20.78 | 20.28 | -0.39% | 1,267 |
| Nov 28, 2025 | 20.88 | 20.88 | 20.85 | 20.86 | 20.36 | -0.09% | 2,587 |
| Nov 26, 2025 | 20.76 | 20.88 | 20.76 | 20.88 | 20.38 | 0.31% | 23,198 |
| Nov 25, 2025 | 20.77 | 20.81 | 20.77 | 20.81 | 20.31 | 0.51% | 4,169 |
| Nov 24, 2025 | 20.65 | 20.73 | 20.65 | 20.71 | 20.21 | 0.73% | 6,889 |
| Nov 21, 2025 | 20.54 | 20.56 | 20.51 | 20.56 | 20.06 | 0.29% | 11,082 |
| Nov 20, 2025 | 20.60 | 20.62 | 20.50 | 20.50 | 20.01 | -0.12% | 3,864 |
| Nov 19, 2025 | 20.53 | 20.55 | 20.52 | 20.52 | 20.03 | -0.10% | 1,846 |
| Nov 18, 2025 | 20.72 | 20.72 | 20.53 | 20.54 | 20.05 | -0.10% | 9,904 |
| Nov 17, 2025 | 20.60 | 20.60 | 20.56 | 20.56 | 20.07 | -0.07% | 6,367 |
| Nov 14, 2025 | 20.63 | 20.63 | 20.57 | 20.58 | 20.08 | -0.17% | 15,773 |
| Nov 13, 2025 | 20.57 | 20.70 | 20.57 | 20.61 | 20.12 | -0.59% | 12,752 |
| Nov 12, 2025 | 20.72 | 20.76 | 20.71 | 20.73 | 20.24 | -0.02% | 5,559 |
| Nov 11, 2025 | 20.68 | 20.76 | 20.67 | 20.74 | 20.24 | 0.26% | 11,142 |
| Nov 10, 2025 | 20.67 | 20.72 | 20.61 | 20.69 | 20.19 | 0.48% | 2,647 |
| Nov 7, 2025 | 20.55 | 20.65 | 20.55 | 20.59 | 20.09 | -0.23% | 21,320 |
| Nov 6, 2025 | 20.61 | 20.70 | 20.61 | 20.64 | 20.14 | 0.31% | 34,759 |
| Nov 5, 2025 | 20.58 | 20.60 | 20.55 | 20.57 | 20.08 | -0.22% | 10,849 |
| Nov 4, 2025 | 20.64 | 20.64 | 20.62 | 20.62 | 20.12 | -0.21% | 10,103 |
| Nov 3, 2025 | 20.62 | 20.66 | 20.62 | 20.66 | 20.17 | -0.17% | 5,238 |
| Oct 31, 2025 | 20.72 | 20.72 | 20.70 | 20.70 | 20.20 | -0.12% | 417 |
| Oct 30, 2025 | 20.77 | 20.77 | 20.72 | 20.72 | 20.22 | -0.34% | 4,113 |
| Oct 29, 2025 | 20.87 | 20.91 | 20.79 | 20.79 | 20.29 | -0.53% | 871 |
| Oct 28, 2025 | 20.87 | 20.90 | 20.87 | 20.90 | 20.40 | 0.12% | 656 |
| Oct 27, 2025 | 20.83 | 20.88 | 20.83 | 20.88 | 20.38 | 0.10% | 148 |
| Oct 24, 2025 | 20.85 | 20.86 | 20.83 | 20.86 | 20.36 | 0.17% | 9,019 |
| Oct 23, 2025 | 20.81 | 20.84 | 20.81 | 20.82 | 20.32 | -0.12% | 1,758 |
| Oct 22, 2025 | 20.86 | 20.87 | 20.84 | 20.85 | 20.35 | -0.08% | 2,474 |
| Oct 21, 2025 | 20.89 | 20.89 | 20.86 | 20.86 | 20.36 | 0.16% | 2,134 |
| Oct 20, 2025 | 20.80 | 20.83 | 20.80 | 20.83 | 20.33 | 0.20% | 1,281 |
| Oct 17, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.29 | -0.02% | 211 |
| Oct 16, 2025 | 20.76 | 20.79 | 20.76 | 20.79 | 20.29 | 0.34% | 1,796 |
| Oct 15, 2025 | 20.74 | 20.76 | 20.69 | 20.72 | 20.22 | 0.04% | 7,286 |
| Oct 14, 2025 | 20.65 | 20.76 | 20.65 | 20.71 | 20.22 | 0.19% | 3,699 |
| Oct 13, 2025 | 20.60 | 20.67 | 20.60 | 20.67 | 20.18 | 0.57% | 1,139 |