Skip to main content
Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
22.10
+0.02 (0.10%)
Mar 6, 2026, 12:52 PM EST - Market open

OVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0622.0622.0622.03--0.24%938
Mar 5, 202621.9722.0821.9722.0822.08-0.17%1,543
Mar 4, 202622.1222.1222.1222.1222.110.05%5,139
Mar 3, 202622.0622.1622.0622.1122.10-0.09%2,610
Mar 2, 202622.1422.1622.0822.1322.12-0.34%8,406
Feb 27, 202622.0922.2022.0922.2022.200.25%11,969
Feb 26, 202622.1522.1722.0922.1522.150.05%20,423
Feb 25, 202622.1622.1722.0822.1422.14-0.43%23,181
Feb 24, 202622.2422.2422.1822.2322.120.13%7,119
Feb 23, 202622.1722.2422.1622.2022.09-0.01%8,993
Feb 20, 202622.2322.2322.1522.2122.090.14%51,774
Feb 19, 202622.1822.1922.1622.1722.06-0.03%3,793
Feb 18, 202622.1922.2322.1622.1822.070.18%10,749
Feb 17, 202622.1522.1622.0722.1422.030.09%17,748
Feb 13, 202622.1222.1522.1222.1222.010.21%4,670
Feb 12, 202622.1422.1422.0622.0821.96-0.43%9,405
Feb 11, 202622.1322.1722.1122.1722.060.09%147,095
Feb 10, 202622.1622.1622.1222.1522.040.09%4,138
Feb 9, 202622.0722.1322.0722.1322.020.29%1,228
Feb 6, 202622.0622.0822.0222.0721.950.43%6,255
Feb 5, 202622.0122.0121.9521.9721.86-0.18%9,707
Feb 4, 202622.0422.0421.9522.0121.900.04%18,181
Feb 3, 202622.0522.0521.9722.0021.89-0.15%6,301
Feb 2, 202621.9622.0821.9522.0421.920.09%7,199
Jan 30, 202622.1222.1221.9922.0221.900.05%21,257
Jan 29, 202622.0322.0321.9222.0121.890.31%8,127
Jan 28, 202621.9422.0221.9421.9421.83-0.74%23,538
Jan 27, 202622.0722.1422.0622.1021.870.11%11,385
Jan 26, 202622.0422.1222.0322.0821.840.18%9,562
Jan 23, 202621.9922.0721.9922.0421.810.05%2,170
Jan 22, 202622.0322.0321.9822.0321.79-0.02%1,804
Jan 21, 202621.8922.0321.8922.0321.800.65%3,988
Jan 20, 202621.8322.0021.8321.8921.66-0.91%5,516
Jan 16, 202622.0522.0922.0522.0921.860.02%5,967
Jan 15, 202622.0522.1122.0522.0921.850.07%1,551
Jan 14, 202622.0522.0822.0222.0721.84-0.09%5,368
Jan 13, 202622.0722.1122.0522.0921.860.18%12,023
Jan 12, 202622.0522.0522.0222.0521.82-581
Jan 9, 202622.0122.0822.0122.0521.820.09%1,713
Jan 8, 202622.0722.0722.0022.0321.80-0.07%8,270
Jan 7, 202622.0622.1022.0222.0521.81-0.20%10,407
Jan 6, 202622.1022.1021.9922.0921.860.45%4,412
Jan 5, 202621.9922.0721.9921.9921.760.19%3,955
Jan 2, 202622.0722.0721.9021.9521.72-0.17%5,451
Dec 31, 202521.9922.0121.9721.9921.76-0.11%10,244
Dec 30, 202522.0422.0622.0022.0121.78-0.12%18,029
Dec 29, 202522.0422.0422.0022.0421.81-0.11%3,845
Dec 26, 202522.0422.0622.0222.0621.830.07%904
Dec 24, 202522.0022.0722.0022.0521.820.28%19,376
Dec 23, 202521.8921.9921.8921.9921.76-2.00%1,465
Dec 22, 202522.4222.4522.4022.4421.710.18%4,138
Dec 19, 202522.3622.4122.3622.4021.680.18%2,074
Dec 18, 202522.3322.3622.3222.3621.640.27%2,090
Dec 17, 202522.3722.3722.2522.3021.58-0.30%7,072
Dec 16, 202522.3122.3722.3022.3621.640.07%23,330
Dec 15, 202522.3422.3522.3222.3521.630.11%1,348
Dec 12, 202522.3322.3322.3222.3221.60-0.29%1,328
Dec 11, 202522.4222.4222.3622.3921.670.04%4,160
Dec 10, 202522.3722.3822.3422.3821.660.18%7,531
Dec 9, 202522.3722.4022.3122.3421.62-0.03%4,585
Dec 8, 202522.4522.4522.3322.3421.62-0.13%5,596
Dec 5, 202522.4122.4222.3522.3721.650.07%6,653
Dec 4, 202522.3722.3722.3222.3621.64-0.10%3,292
Dec 3, 202522.3722.3822.3322.3821.660.24%3,152
Dec 2, 202522.3522.3522.2922.3321.610.09%5,118
Dec 1, 202522.3322.3522.2922.3121.59-0.24%3,098
Nov 28, 202522.3722.3722.3522.3621.640.11%5,023
Nov 26, 202522.3022.3722.2722.3421.620.17%5,952
Nov 25, 202522.1922.3022.1822.3021.580.40%6,518
Nov 24, 202522.1422.2222.1222.2121.500.66%13,203
Nov 21, 202522.0722.1022.0522.0721.360.35%7,767
Nov 20, 202522.1422.1421.9621.9921.28-0.23%4,461
Nov 19, 202522.0622.0622.0222.0421.330.11%2,901
Nov 18, 202522.0522.0522.0222.0221.31-0.16%1,661
Nov 17, 202522.0922.0922.0022.0521.34-0.02%6,251
Nov 14, 202522.0922.1122.0622.0621.35-0.23%917
Nov 13, 202522.6222.6222.0722.1121.39-0.38%16,998
Nov 12, 202522.1822.2322.1822.1921.48-0.27%1,938
Nov 11, 202522.1722.2522.1422.2521.530.41%4,436
Nov 10, 202522.0922.2122.0922.1621.450.29%10,341
Nov 7, 202522.0722.1422.0722.1021.380.01%2,527
Nov 6, 202522.5622.5622.0522.0921.380.11%73,125
Nov 5, 202522.5622.5622.0522.0721.36-0.19%10,123
Nov 4, 202522.2222.2222.0722.1121.40-0.07%5,004
Nov 3, 202522.0622.1522.0622.1321.41-0.05%1,468
Oct 31, 202522.1822.1822.1422.1421.43-0.17%1,448
Oct 30, 202522.1722.2222.1322.1821.46-0.14%12,762
Oct 29, 202522.2722.2722.2122.2121.49-0.56%561
Oct 28, 202522.2222.3322.2222.3321.610.38%8,006
Oct 27, 202522.2022.2722.2022.2521.530.04%1,483
Oct 24, 202522.3022.3022.2122.2421.520.03%3,882
Oct 23, 202522.2522.2522.2022.2321.52-0.04%3,011
Oct 22, 202522.2522.2522.2022.2421.53-0.02%1,304
Oct 21, 202522.2122.2822.2122.2521.530.07%11,673
Oct 20, 202522.2322.2322.2322.2321.520.14%542
Oct 17, 202522.2122.2122.2022.2021.49-0.02%478
Oct 16, 202521.4522.2321.4522.2121.490.18%13,348
Oct 15, 202522.1722.1922.1222.1721.450.15%16,457
Oct 14, 202521.9922.2121.9922.1321.420.01%13,760
Oct 13, 202522.0422.1322.0422.1321.420.61%14,609