Skip to main content
Overlay Shares Core Bond ETF (OVB)
BATS: OVB · Real-Time Price · USD
20.81
-0.02 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
20.81
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

OVB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.8520.8620.7920.8120.81-0.10%13,322
Dec 4, 202520.8020.8320.7920.8320.83-0.12%3,358
Dec 3, 202520.8120.8920.8120.8620.860.41%22,155
Dec 2, 202520.7620.8420.7620.7720.77-0.02%8,272
Dec 1, 202520.7420.7820.7420.7820.77-0.39%1,267
Nov 28, 202520.8820.8820.8520.8620.86-0.09%2,587
Nov 26, 202520.7620.8820.7620.8820.880.31%23,198
Nov 25, 202520.7720.8120.7720.8120.810.51%4,169
Nov 24, 202520.6520.7320.6520.7120.700.73%6,889
Nov 21, 202520.5420.5620.5120.5620.560.29%11,082
Nov 20, 202520.6020.6220.5020.5020.50-0.12%3,864
Nov 19, 202520.5320.5520.5220.5220.52-0.10%1,846
Nov 18, 202520.7220.7220.5320.5420.54-0.10%9,904
Nov 17, 202520.6020.6020.5620.5620.56-0.07%6,367
Nov 14, 202520.6320.6320.5720.5820.58-0.17%15,773
Nov 13, 202520.5720.7020.5720.6120.61-0.59%12,752
Nov 12, 202520.7220.7620.7120.7320.73-0.02%5,559
Nov 11, 202520.6820.7620.6720.7420.740.26%11,142
Nov 10, 202520.6720.7220.6120.6920.690.48%2,647
Nov 7, 202520.5520.6520.5520.5920.59-0.23%21,320
Nov 6, 202520.6120.7020.6120.6420.640.31%34,759
Nov 5, 202520.5820.6020.5520.5720.57-0.22%10,849
Nov 4, 202520.6420.6420.6220.6220.62-0.21%10,103
Nov 3, 202520.6220.6620.6220.6620.66-0.17%5,238
Oct 31, 202520.7220.7220.7020.7020.70-0.12%417
Oct 30, 202520.7720.7720.7220.7220.72-0.34%4,113
Oct 29, 202520.8720.9120.7920.7920.79-0.53%871
Oct 28, 202520.8720.9020.8720.9020.900.12%656
Oct 27, 202520.8320.8820.8320.8820.880.10%148
Oct 24, 202520.8520.8620.8320.8620.860.17%9,019
Oct 23, 202520.8120.8420.8120.8220.82-0.12%1,758
Oct 22, 202520.8620.8720.8420.8520.85-0.08%2,474
Oct 21, 202520.8920.8920.8620.8620.860.16%2,134
Oct 20, 202520.8020.8320.8020.8320.830.20%1,281
Oct 17, 202520.7920.7920.7920.7920.79-0.02%211
Oct 16, 202520.7620.7920.7620.7920.790.34%1,796
Oct 15, 202520.7420.7620.6920.7220.720.04%7,286
Oct 14, 202520.6520.7620.6520.7120.710.19%3,699
Oct 13, 202520.6020.6720.6020.6720.670.57%1,139
Oct 10, 202520.6520.6520.5520.5620.56-0.10%9,880
Oct 9, 202520.5920.6120.5620.5820.58-0.15%61,875
Oct 8, 202520.6320.6320.6120.6120.610.12%8,290
Oct 7, 202520.5620.6120.5620.5820.58-0.02%3,468
Oct 6, 202520.6020.6320.5520.5920.59-0.05%8,089
Oct 3, 202520.6220.6320.6020.6020.60-1.59%3,498
Oct 2, 202520.9020.9720.8820.9320.610.15%20,385
Oct 1, 202520.8820.9120.8620.9020.580.32%14,451
Sep 30, 202520.8520.8620.8220.8320.52-0.02%5,392
Sep 29, 202520.8120.8420.8120.8420.520.29%4,308
Sep 26, 202520.7720.7920.7520.7820.460.17%12,500
Sep 25, 202520.7120.7620.6920.7420.43-0.44%4,125
Sep 24, 202520.8520.8620.8320.8320.520.68%4,636
Sep 23, 202520.8720.8720.6920.6920.38-0.81%6,901
Sep 22, 202520.8620.8920.8520.8620.55-0.07%5,803
Sep 19, 202520.8620.8820.8120.8820.56-0.02%9,880
Sep 18, 202520.8320.8820.8220.8820.57-0.12%2,495
Sep 17, 202520.9521.0020.9020.9120.59-0.22%2,473
Sep 16, 202520.9420.9720.9420.9520.640.07%5,735
Sep 15, 202520.9220.9520.9220.9420.620.25%12,724
Sep 12, 202520.8620.8820.8420.8820.57-0.15%3,327
Sep 11, 202520.9120.9220.8920.9220.600.31%4,433
Sep 10, 202520.8420.8920.8420.8520.540.19%48,176
Sep 9, 202520.8120.8120.7920.8120.50-0.14%1,223
Sep 8, 202520.8320.8420.7920.8420.530.39%10,960
Sep 5, 202520.7720.7720.7420.7620.450.50%6,169
Sep 4, 202520.5920.6620.5920.6620.350.39%18,412
Sep 3, 202520.5820.6120.5620.5820.270.37%5,732
Sep 2, 202520.5020.5120.4120.5020.19-0.26%21,496
Aug 29, 202520.5820.5820.5320.5520.24-0.17%6,126
Aug 28, 202520.5820.6020.5420.5920.280.21%8,434
Aug 27, 202520.5220.5720.5020.5520.240.12%7,338
Aug 26, 202520.5120.5520.4820.5220.210.12%1,733
Aug 25, 202520.5120.5120.4720.5020.19-0.02%2,359
Aug 22, 202520.5120.5420.5020.5020.190.54%11,161
Aug 21, 202520.4120.4420.3420.3920.08-0.19%25,422
Aug 20, 202520.4120.4520.4120.4320.120.14%2,224
Aug 19, 202520.4520.4820.4020.4020.09-0.08%3,015
Aug 18, 202520.4820.4820.4020.4220.11-0.14%1,943
Aug 15, 202520.4720.4720.4520.4520.14-0.23%4,044
Aug 14, 202520.5220.5220.4820.4920.19-0.31%4,760
Aug 13, 202520.5420.5620.5420.5620.250.43%1,571
Aug 12, 202520.4320.4820.4320.4720.16-29,451
Aug 11, 202520.5020.5020.4720.4720.160.15%2,442
Aug 8, 202520.4620.4620.4220.4420.13-0.14%17,609
Aug 7, 202520.5020.5120.4420.4720.16-0.06%13,042
Aug 6, 202520.4520.4820.4420.4820.170.05%15,088
Aug 5, 202520.4620.4720.4620.4720.160.08%4,824
Aug 4, 202520.4420.4720.4220.4520.15-0.08%1,024
Aug 1, 202520.4020.4720.3620.4720.160.87%3,779
Jul 31, 202520.3720.3720.2920.2919.990.01%947
Jul 30, 202520.3220.3520.2920.2919.99-0.27%6,628
Jul 29, 202520.3220.3620.3220.3520.040.44%2,449
Jul 28, 202520.2720.2720.2620.2619.95-0.17%515
Jul 25, 202520.1920.3220.1920.2919.990.27%9,504
Jul 24, 202520.2420.2620.2220.2419.93-0.05%2,617
Jul 23, 202520.2620.2620.2420.2519.94-0.34%5,045
Jul 22, 202520.2820.3120.2820.3120.010.34%6,154
Jul 21, 202520.2720.2820.2520.2519.940.33%4,790
Jul 18, 202520.1820.2120.1620.1819.880.05%18,009
Jul 17, 202520.1520.1720.1320.1719.870.30%539,342