Skip to main content
Overlay Shares Short Term Bond ETF (OVT)
BATS: OVT · Real-Time Price · USD
21.96
-0.14 (-0.63%)
At close: Apr 28, 2026, 4:00 PM EDT
21.96
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

OVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.9022.0121.9021.9321.93-0.76%59
Apr 27, 202622.1322.1522.0922.1022.10-0.05%7,395
Apr 24, 202622.0622.1522.0622.1122.110.14%2,801
Apr 23, 202622.1922.1922.0122.0822.08-0.05%2,934
Apr 22, 202622.1022.1222.0622.0922.090.07%9,295
Apr 21, 202622.1522.1522.0422.0722.07-0.16%26,844
Apr 20, 202622.1022.1522.0822.1122.11-0.02%14,340
Apr 17, 202622.1522.1722.0922.1222.120.23%4,293
Apr 16, 202622.0922.1922.0422.0722.06-0.08%9,984
Apr 15, 202622.0022.1222.0022.0822.080.08%19,213
Apr 14, 202622.0522.0922.0322.0722.070.14%1,953
Apr 13, 202622.1022.1521.9622.0422.040.14%2,563
Apr 10, 202621.9922.0621.9722.0122.00-0.09%1,988
Apr 9, 202622.0322.0322.0322.0322.020.14%1,810
Apr 8, 202622.0022.0721.9921.9921.990.08%15,405
Apr 7, 202621.9221.9921.9221.9821.980.05%1,773
Apr 6, 202622.0022.0021.9421.9721.970.07%20,826
Apr 2, 202621.8821.9921.8821.9521.950.09%1,815
Apr 1, 202621.9321.9821.8821.9321.930.10%28,362
Mar 31, 202621.8721.9121.8321.9121.910.59%8,720
Mar 30, 202621.8121.8921.7721.7821.780.16%10,951
Mar 27, 202621.8021.8021.7421.7521.75-0.75%3,057
Mar 26, 202622.0022.0021.8521.9121.80-0.47%3,886
Mar 25, 202621.8022.0421.8022.0121.900.30%17,695
Mar 24, 202621.9222.0021.8921.9521.84-0.15%6,281
Mar 23, 202622.0022.0421.9221.9821.870.21%7,506
Mar 20, 202621.9421.9621.8921.9421.82-0.31%6,864
Mar 19, 202621.9722.0221.9422.0021.890.01%14,961
Mar 18, 202622.0022.0522.0022.0021.89-0.27%6,797
Mar 17, 202622.1222.1222.0322.0621.950.39%4,087
Mar 16, 202621.9722.0021.9721.9721.860.43%5,361
Mar 13, 202622.0022.0021.8521.8821.77-0.02%7,469
Mar 12, 202621.9521.9621.8921.8921.77-0.75%5,817
Mar 11, 202622.0522.0821.9922.0521.940.01%5,579
Mar 10, 202622.1222.1522.0522.0521.94-0.16%6,519
Mar 9, 202621.9522.0921.9522.0921.970.23%2,395
Mar 6, 202622.0622.1221.9922.0321.92-0.19%47,529
Mar 5, 202621.9722.0821.9722.0821.97-0.17%1,543
Mar 4, 202622.1222.1222.1222.1222.000.05%5,139
Mar 3, 202622.0622.1622.0622.1121.99-0.09%2,610
Mar 2, 202622.1422.1622.0822.1322.01-0.34%8,406
Feb 27, 202622.0922.2022.0922.2022.090.25%11,969
Feb 26, 202622.1522.1722.0922.1522.030.05%20,423
Feb 25, 202622.1622.1722.0822.1422.02-0.43%23,181
Feb 24, 202622.2422.2422.1822.2322.010.13%7,119
Feb 23, 202622.1722.2422.1622.2021.98-0.01%8,993
Feb 20, 202622.2322.2322.1522.2121.980.14%51,774
Feb 19, 202622.1822.1922.1622.1721.95-0.03%3,793
Feb 18, 202622.1922.2322.1622.1821.960.18%10,749
Feb 17, 202622.1522.1622.0722.1421.920.09%17,748
Feb 13, 202622.1222.1522.1222.1221.900.21%4,670
Feb 12, 202622.1422.1422.0622.0821.85-0.43%9,405
Feb 11, 202622.1322.1722.1122.1721.950.09%147,095
Feb 10, 202622.1622.1622.1222.1521.930.09%4,138
Feb 9, 202622.0722.1322.0722.1321.910.29%1,228
Feb 6, 202622.0622.0822.0222.0721.840.43%6,255
Feb 5, 202622.0122.0121.9521.9721.75-0.18%9,707
Feb 4, 202622.0422.0421.9522.0121.790.04%18,181
Feb 3, 202622.0522.0521.9722.0021.78-0.15%6,301
Feb 2, 202621.9622.0821.9522.0421.810.09%7,199
Jan 30, 202622.1222.1221.9922.0221.790.05%21,257
Jan 29, 202622.0322.0321.9222.0121.780.31%8,127
Jan 28, 202621.9422.0221.9421.9421.72-0.74%23,538
Jan 27, 202622.0722.1422.0622.1021.760.11%11,385
Jan 26, 202622.0422.1222.0322.0821.730.18%9,562
Jan 23, 202621.9922.0721.9922.0421.700.05%2,170
Jan 22, 202622.0322.0321.9822.0321.69-0.02%1,804
Jan 21, 202621.8922.0321.8922.0321.690.65%3,988
Jan 20, 202621.8322.0021.8321.8921.55-0.91%5,516
Jan 16, 202622.0522.0922.0522.0921.750.02%5,967
Jan 15, 202622.0522.1122.0522.0921.740.07%1,551
Jan 14, 202622.0522.0822.0222.0721.73-0.09%5,368
Jan 13, 202622.0722.1122.0522.0921.750.18%12,023
Jan 12, 202622.0522.0522.0222.0521.71-581
Jan 9, 202622.0122.0822.0122.0521.710.09%1,713
Jan 8, 202622.0722.0722.0022.0321.69-0.07%8,270
Jan 7, 202622.0622.1022.0222.0521.70-0.20%10,407
Jan 6, 202622.1022.1021.9922.0921.750.45%4,412
Jan 5, 202621.9922.0721.9921.9921.650.19%3,955
Jan 2, 202622.0722.0721.9021.9521.61-0.17%5,451
Dec 31, 202521.9922.0121.9721.9921.65-0.11%10,244
Dec 30, 202522.0422.0622.0022.0121.67-0.12%18,029
Dec 29, 202522.0422.0422.0022.0421.70-0.11%3,845
Dec 26, 202522.0422.0622.0222.0621.720.07%904
Dec 24, 202522.0022.0722.0022.0521.710.28%19,376
Dec 23, 202521.8921.9921.8921.9921.65-2.00%1,465
Dec 22, 202522.4222.4522.4022.4421.600.18%4,138
Dec 19, 202522.3622.4122.3622.4021.570.18%2,074
Dec 18, 202522.3322.3622.3222.3621.530.27%2,090
Dec 17, 202522.3722.3722.2522.3021.47-0.30%7,072
Dec 16, 202522.3122.3722.3022.3621.530.07%23,330
Dec 15, 202522.3422.3522.3222.3521.520.11%1,348
Dec 12, 202522.3322.3322.3222.3221.49-0.29%1,328
Dec 11, 202522.4222.4222.3622.3921.560.04%4,160
Dec 10, 202522.3722.3822.3422.3821.550.18%7,531
Dec 9, 202522.3722.4022.3122.3421.51-0.03%4,585
Dec 8, 202522.4522.4522.3322.3421.52-0.13%5,596
Dec 5, 202522.4122.4222.3522.3721.540.07%6,653
Dec 4, 202522.3722.3722.3222.3621.53-0.10%3,292
Dec 3, 202522.3722.3822.3322.3821.550.24%3,152