Skip to main content
Overlay Shares Core Bond ETF (OVB)
BATS: OVB · Real-Time Price · USD
20.58
-0.14 (-0.68%)
At close: Apr 28, 2026, 4:00 PM EDT
20.58
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

OVB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.5520.6020.5320.55--0.80%5,371
Apr 27, 202620.7020.7420.6720.7220.72-0.03%6,714
Apr 24, 202620.7320.7720.7020.7220.720.21%2,145
Apr 23, 202620.7220.7520.6720.6820.68-0.27%5,738
Apr 22, 202620.8420.8420.7020.7420.740.22%10,094
Apr 21, 202620.7620.7820.6920.6920.69-0.33%15,362
Apr 20, 202620.7620.7820.7320.7620.76-0.09%2,282
Apr 17, 202620.7920.8020.7520.7820.780.46%5,050
Apr 16, 202620.7220.7520.6720.6820.68-0.16%9,082
Apr 15, 202620.7620.7620.7020.7220.72-0.13%3,852
Apr 14, 202620.6820.7520.6820.7420.740.28%16,844
Apr 13, 202620.6720.7220.6220.6920.690.27%6,295
Apr 10, 202620.6620.6620.6120.6320.63-0.17%2,317
Apr 9, 202620.6020.7020.5920.6720.670.06%6,158
Apr 8, 202620.6720.6720.6320.6520.650.45%6,288
Apr 7, 202620.5120.5820.4920.5620.56-0.07%9,057
Apr 6, 202620.6020.6120.5420.5820.58-0.05%3,742
Apr 2, 202620.5220.6220.5220.5920.590.19%3,848
Apr 1, 202620.5520.5920.5020.5520.55-127,804
Mar 31, 202620.5120.6320.4420.5520.550.72%77,399
Mar 30, 202620.3920.5220.3920.4020.400.40%2,950
Mar 27, 202620.3620.3620.3220.3220.32-0.69%1,488
Mar 26, 202620.5420.5720.4620.4620.36-0.68%12,858
Mar 25, 202620.6020.6620.5820.6020.500.49%32,687
Mar 24, 202620.4220.5520.4220.5020.40-0.38%6,063
Mar 23, 202620.6120.6220.5220.5820.480.69%4,530
Mar 20, 202620.4720.5620.4420.4420.34-1.16%6,143
Mar 19, 202620.6520.6820.6020.6820.580.16%5,464
Mar 18, 202620.7120.7420.6320.6420.55-0.57%21,986
Mar 17, 202620.7620.7620.7020.7620.660.57%9,859
Mar 16, 202620.6420.6720.6120.6420.540.77%23,654
Mar 13, 202620.6920.6920.4720.4920.39-0.17%13,238
Mar 12, 202620.3320.6220.3320.5220.42-0.63%4,965
Mar 11, 202620.7120.7620.6420.6520.55-0.47%9,462
Mar 10, 202620.8320.8320.7520.7520.65-0.40%7,515
Mar 9, 202620.7020.8320.7020.8320.730.37%1,610
Mar 6, 202620.7120.8020.6720.7620.66-0.19%86,097
Mar 5, 202620.8220.8220.7720.8020.70-0.24%4,038
Mar 4, 202620.9120.9320.8220.8520.75-0.05%3,554
Mar 3, 202620.8120.8620.8120.8620.76-0.10%3,123
Mar 2, 202620.9020.9020.8320.8820.78-0.29%6,283
Feb 27, 202620.9520.9620.9120.9420.840.12%17,272
Feb 26, 202620.9020.9320.8720.9120.810.12%9,090
Feb 25, 202620.9020.9220.8420.8920.79-0.33%13,247
Feb 24, 202620.9520.9820.9220.9520.770.19%6,449
Feb 23, 202620.9220.9620.8920.9220.730.12%5,494
Feb 20, 202620.8720.9120.8720.8920.710.10%18,153
Feb 19, 202620.8920.8920.8320.8720.690.02%13,903
Feb 18, 202620.8920.9320.8520.8720.68-8,005
Feb 17, 202620.8720.9120.7920.8720.680.16%6,035
Feb 13, 202620.7820.8620.7820.8320.650.29%4,885
Feb 12, 202620.8320.8420.7520.7720.590.10%3,143
Feb 11, 202620.7620.7820.7520.7520.57-0.29%8,555
Feb 10, 202620.8320.8320.7620.8120.630.39%10,339
Feb 9, 202620.6820.7320.6620.7320.550.06%1,237
Feb 6, 202620.6420.7220.6220.7220.540.77%9,377
Feb 5, 202620.5520.6020.5320.5620.38-0.03%10,278
Feb 4, 202620.5120.5920.5120.5620.39-0.22%4,881
Feb 3, 202620.5420.6120.5020.6120.430.10%12,520
Feb 2, 202620.5120.6520.5120.5920.41-0.15%556,809
Jan 30, 202620.5920.6520.5920.6220.44-0.10%31,931
Jan 29, 202620.5820.6420.5320.6420.461.93%7,007
Jan 28, 202620.5920.6020.2520.2520.07-2.18%11,585
Jan 27, 202620.7120.7520.7020.7020.420.08%6,480
Jan 26, 202620.7120.7120.6920.6920.400.24%5,838
Jan 23, 202620.6920.6920.5920.6420.350.22%28,292
Jan 22, 202620.6120.6320.5920.5920.31-0.15%4,741
Jan 21, 202620.4420.6220.4420.6220.340.86%3,032
Jan 20, 202620.5020.5620.4520.4520.17-1.28%7,764
Jan 16, 202620.6920.7120.6820.7120.43-0.14%6,945
Jan 15, 202620.7520.7520.7420.7420.460.17%406
Jan 14, 202620.6720.7320.6520.7120.420.06%9,562
Jan 13, 202620.6620.6920.6620.6920.410.04%374
Jan 12, 202620.7020.7220.6920.6920.40-0.03%1,406
Jan 9, 202620.7520.7520.6620.6920.410.36%22,286
Jan 8, 202620.6020.6220.5920.6220.33-0.22%2,231
Jan 7, 202620.6320.6820.6320.6620.38-0.04%1,539
Jan 6, 202620.5720.6720.5720.6720.390.44%3,648
Jan 5, 202620.6620.6620.5720.5820.300.29%5,116
Jan 2, 202620.5720.5720.4920.5220.240.01%4,018
Dec 31, 202520.5520.6120.5220.5220.24-0.57%12,520
Dec 30, 202520.5820.6820.5820.6420.350.04%26,747
Dec 29, 202520.6120.6320.6020.6320.34-0.16%1,108
Dec 26, 202520.6620.6620.6320.6620.38-0.06%4,887
Dec 24, 202520.6220.6720.6020.6720.390.55%8,143
Dec 23, 202520.4720.5620.4720.5620.28-1.34%1,096
Dec 22, 202520.8220.8620.8020.8420.250.12%15,731
Dec 19, 202520.7920.8220.7920.8220.220.07%2,406
Dec 18, 202520.7720.8120.7620.8020.210.47%2,803
Dec 17, 202520.7420.7520.6920.7020.11-0.36%9,150
Dec 16, 202520.7320.8020.7120.7820.180.18%4,327
Dec 15, 202520.7520.7520.7220.7420.150.10%1,792
Dec 12, 202520.7920.7920.7220.7220.13-0.53%9,228
Dec 11, 202520.9120.9120.8320.8320.24-0.07%11,507
Dec 10, 202520.7720.8520.7720.8520.250.51%10,303
Dec 9, 202520.7820.8220.7420.7420.15-0.05%7,335
Dec 8, 202520.7320.8320.7320.7520.16-0.29%5,444
Dec 5, 202520.8520.8620.7920.8120.22-0.10%13,322
Dec 4, 202520.8020.8320.7920.8320.24-0.12%3,358
Dec 3, 202520.8120.8920.8120.8620.260.41%22,155