Skip to main content
Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
22.37
+0.02 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
22.37
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

OVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.4122.4222.3522.3722.370.07%6,653
Dec 4, 202522.3722.3722.3222.3622.36-0.10%3,292
Dec 3, 202522.3722.3822.3322.3822.380.24%3,152
Dec 2, 202522.3522.3522.2922.3322.330.09%5,118
Dec 1, 202522.3322.3522.2922.3122.31-0.24%3,098
Nov 28, 202522.3722.3722.3522.3622.360.11%5,023
Nov 26, 202522.3022.3722.2722.3422.340.17%5,952
Nov 25, 202522.1922.3022.1822.3022.300.40%6,518
Nov 24, 202522.1422.2222.1222.2122.210.66%13,203
Nov 21, 202522.0722.1022.0522.0722.070.35%7,767
Nov 20, 202522.1422.1421.9621.9921.99-0.23%4,461
Nov 19, 202522.0622.0622.0222.0422.040.11%2,901
Nov 18, 202522.0522.0522.0222.0222.02-0.16%1,661
Nov 17, 202522.0922.0922.0022.0522.05-0.02%6,251
Nov 14, 202522.0922.1122.0622.0622.06-0.23%917
Nov 13, 202522.6222.6222.0722.1122.11-0.38%16,998
Nov 12, 202522.1822.2322.1822.1922.19-0.27%1,938
Nov 11, 202522.1722.2522.1422.2522.250.41%4,436
Nov 10, 202522.0922.2122.0922.1622.160.29%10,341
Nov 7, 202522.0722.1422.0722.1022.090.01%2,527
Nov 6, 202522.5622.5622.0522.0922.090.11%73,125
Nov 5, 202522.5622.5622.0522.0722.07-0.19%10,123
Nov 4, 202522.2222.2222.0722.1122.11-0.07%5,004
Nov 3, 202522.0622.1522.0622.1322.13-0.05%1,468
Oct 31, 202522.1822.1822.1422.1422.14-0.17%1,448
Oct 30, 202522.1722.2222.1322.1822.18-0.14%12,762
Oct 29, 202522.2722.2722.2122.2122.21-0.56%561
Oct 28, 202522.2222.3322.2222.3322.330.38%8,006
Oct 27, 202522.2022.2722.2022.2522.250.04%1,483
Oct 24, 202522.3022.3022.2122.2422.240.03%3,882
Oct 23, 202522.2522.2522.2022.2322.23-0.04%3,011
Oct 22, 202522.2522.2522.2022.2422.24-0.02%1,304
Oct 21, 202522.2122.2822.2122.2522.250.07%11,673
Oct 20, 202522.2322.2322.2322.2322.230.14%542
Oct 17, 202522.2122.2122.2022.2022.20-0.02%478
Oct 16, 202521.4522.2321.4522.2122.210.18%13,348
Oct 15, 202522.1722.1922.1222.1722.170.15%16,457
Oct 14, 202521.9922.2121.9922.1322.130.01%13,760
Oct 13, 202522.0422.1322.0422.1322.130.61%14,609
Oct 10, 202522.1322.1322.0022.0022.00-0.38%2,586
Oct 9, 202522.0522.1122.0522.0822.08-0.07%17,521
Oct 8, 202522.0922.1422.0722.1022.100.07%31,185
Oct 7, 202522.2122.2122.0522.0822.080.14%40,764
Oct 6, 202522.1022.1422.0522.0522.05-0.12%32,617
Oct 3, 202522.0122.1222.0122.0822.08-1.64%8,349
Oct 2, 202522.4422.5022.4222.4522.090.03%14,366
Oct 1, 202522.4022.4422.3922.4422.080.26%28,108
Sep 30, 202522.3822.3822.3822.3822.030.11%1,038
Sep 29, 202522.3522.3622.3422.3622.000.13%1,336
Sep 26, 202522.3422.3422.3022.3321.970.13%6,851
Sep 25, 202522.2822.3022.2822.3021.94-0.40%1,355
Sep 24, 202522.4122.4222.3822.3922.03-0.15%6,681
Sep 23, 202522.4122.4222.3922.4222.06-0.08%4,660
Sep 22, 202522.4422.4622.4422.4422.08-0.07%4,661
Sep 19, 202522.4922.5022.4522.4522.090.13%572
Sep 18, 202522.3822.4222.3822.4222.060.04%13,947
Sep 17, 202522.4122.4322.3822.4122.05-0.13%1,606
Sep 16, 202522.4422.4422.4322.4422.08-3,704
Sep 15, 202522.4222.4422.4222.4422.080.29%1,509
Sep 12, 202522.3822.3822.3822.3822.02-0.13%451
Sep 11, 202522.4022.4122.3922.4122.050.21%1,925
Sep 10, 202522.3222.4222.3022.3622.000.04%4,531
Sep 9, 202522.3922.4022.3522.3522.00-0.03%990
Sep 8, 202521.8522.3621.8522.3622.000.16%1,163
Sep 5, 202522.3322.3322.3222.3221.970.04%1,813
Sep 4, 202522.3022.3322.2622.3121.960.26%10,786
Sep 3, 202522.2322.2822.2222.2521.900.23%1,918
Sep 2, 202522.1722.2021.9122.2021.85-0.09%7,861
Aug 29, 202522.2122.2222.2022.2221.87-0.02%2,047
Aug 28, 202522.2522.2622.2322.2321.870.02%4,062
Aug 27, 202522.2322.2422.1722.2221.870.15%2,497
Aug 26, 202522.2422.2422.1722.1921.830.10%1,021
Aug 25, 202522.2522.2522.1622.1621.81-0.03%829
Aug 22, 202522.1522.1722.1522.1721.820.34%4,118
Aug 21, 202522.0622.0922.0622.0921.74-0.03%4,246
Aug 20, 202522.1022.1222.0922.1021.75-1,857
Aug 19, 202522.1222.1622.0922.1021.75-0.14%1,782
Aug 18, 202522.2022.2022.1222.1321.78-0.10%1,044
Aug 15, 202522.1622.1822.1622.1621.80-0.16%1,880
Aug 14, 202522.1822.2122.1322.1921.840.03%4,442
Aug 13, 202522.2122.2122.1522.1821.830.26%4,103
Aug 12, 202522.2122.2122.1022.1321.770.23%8,614
Aug 11, 202522.0922.1222.0822.0821.73-0.14%2,496
Aug 8, 202522.1022.1422.0822.1121.76-0.03%10,598
Aug 7, 202522.1422.1522.0722.1121.76-0.03%13,113
Aug 6, 202522.0722.1222.0722.1221.770.15%10,348
Aug 5, 202522.0822.0922.0322.0921.74-0.20%1,627
Aug 4, 202522.0622.1322.0622.1321.780.30%4,223
Aug 1, 202522.0022.0722.0022.0621.710.39%4,366
Jul 31, 202521.9721.9921.9721.9821.63-0.03%783
Jul 30, 202521.9822.0121.9721.9921.64-0.16%793
Jul 29, 202521.9922.0221.9922.0221.670.09%414
Jul 28, 202521.9922.0121.9722.0021.65-0.02%595
Jul 25, 202521.9622.0421.9622.0121.660.11%2,085
Jul 24, 202521.9522.0121.9521.9821.63-0.02%688
Jul 23, 202521.9621.9921.9621.9921.64-0.05%610
Jul 22, 202521.9622.0321.9622.0021.650.07%4,401
Jul 21, 202521.9522.0221.9421.9821.630.27%5,900
Jul 18, 202521.9122.0021.9121.9221.57-0.18%38,798
Jul 17, 202521.8821.9621.8821.9621.610.32%8,828