Overlay Shares Short Term Bond ETF (OVT)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 22.04 | 22.04 | 21.84 | 21.86 | 21.86 | 93,262 |
| 31 May 2024 | 21.90 | 21.95 | 21.84 | 21.93 | 21.93 | 9,800 |
| 30 May 2024 | 21.91 | 21.92 | 21.89 | 21.89 | 21.89 | 2,000 |
| 29 May 2024 | 21.90 | 21.93 | 21.90 | 21.93 | 21.93 | 1,200 |
| 28 May 2024 | 22.02 | 22.02 | 21.90 | 21.94 | 21.94 | 3,000 |
| 24 May 2024 | 21.88 | 21.94 | 21.84 | 21.94 | 21.94 | 4,200 |
| 23 May 2024 | 21.82 | 21.87 | 21.77 | 21.87 | 21.87 | 2,500 |
| 22 May 2024 | 21.96 | 21.96 | 21.87 | 21.93 | 21.93 | 3,200 |
| 21 May 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 100 |
| 20 May 2024 | 21.94 | 21.97 | 21.90 | 21.94 | 21.94 | 3,500 |
| 17 May 2024 | 21.95 | 21.95 | 21.86 | 21.94 | 21.94 | 800 |
| 16 May 2024 | 21.95 | 21.95 | 21.87 | 21.94 | 21.94 | 3,200 |
| 15 May 2024 | 21.90 | 21.95 | 21.86 | 21.95 | 21.95 | 2,600 |
| 14 May 2024 | 21.77 | 21.86 | 21.75 | 21.86 | 21.86 | 10,900 |
| 13 May 2024 | 21.80 | 21.91 | 21.75 | 21.82 | 21.82 | 9,100 |
| 10 May 2024 | 21.85 | 21.85 | 21.71 | 21.82 | 21.82 | 41,600 |
| 09 May 2024 | 21.85 | 21.85 | 21.74 | 21.74 | 21.74 | 2,000 |
| 08 May 2024 | 21.77 | 21.85 | 21.72 | 21.79 | 21.79 | 27,900 |
| 07 May 2024 | 21.83 | 21.85 | 21.73 | 21.81 | 21.81 | 6,200 |
| 06 May 2024 | 21.68 | 21.81 | 21.68 | 21.78 | 21.78 | 27,600 |
| 03 May 2024 | 21.65 | 21.72 | 21.65 | 21.72 | 21.72 | 5,200 |
| 02 May 2024 | 21.48 | 21.65 | 21.40 | 21.59 | 21.59 | 22,500 |
| 01 May 2024 | 21.52 | 21.59 | 21.43 | 21.45 | 21.45 | 142,700 |
| 30 Apr 2024 | 21.54 | 21.55 | 21.50 | 21.55 | 21.55 | 104,400 |
| 29 Apr 2024 | 21.59 | 21.59 | 21.54 | 21.57 | 21.57 | 666,600 |
| 26 Apr 2024 | 21.57 | 21.59 | 21.54 | 21.55 | 21.55 | 5,100 |
| 25 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 100 |
| 24 Apr 2024 | 21.51 | 21.57 | 21.45 | 21.57 | 21.57 | 9,300 |
| 23 Apr 2024 | 21.22 | 21.58 | 21.22 | 21.52 | 21.52 | 48,900 |
| 22 Apr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 200 |
| 19 Apr 2024 | 21.48 | 21.48 | 21.36 | 21.39 | 21.39 | 136,300 |
| 18 Apr 2024 | 21.51 | 21.52 | 21.46 | 21.46 | 21.46 | 3,500 |
| 17 Apr 2024 | 21.52 | 21.52 | 21.46 | 21.46 | 21.46 | 7,700 |
| 16 Apr 2024 | 21.49 | 21.56 | 21.48 | 21.50 | 21.50 | 4,600 |
| 15 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 300 |
| 12 Apr 2024 | 21.77 | 21.77 | 21.68 | 21.74 | 21.74 | 10,600 |
| 11 Apr 2024 | 21.75 | 21.80 | 21.72 | 21.77 | 21.77 | 2,100 |
| 10 Apr 2024 | 21.79 | 21.79 | 21.66 | 21.74 | 21.74 | 12,300 |
| 09 Apr 2024 | 21.91 | 21.91 | 21.79 | 21.89 | 21.89 | 57,300 |
| 08 Apr 2024 | 21.90 | 21.94 | 21.85 | 21.89 | 21.89 | 59,000 |
| 05 Apr 2024 | 21.69 | 21.98 | 21.69 | 21.91 | 21.91 | 717,500 |
| 04 Apr 2024 | 21.93 | 21.93 | 21.80 | 21.80 | 21.80 | 30,500 |
| 03 Apr 2024 | 22.03 | 22.03 | 21.84 | 21.87 | 21.87 | 26,400 |
| 03 Apr 2024 | 0.352 Dividend | |||||
| 02 Apr 2024 | 22.16 | 22.18 | 22.16 | 22.18 | 21.83 | 37,600 |
| 01 Apr 2024 | 22.33 | 22.33 | 22.19 | 22.27 | 21.92 | 427,100 |
| 28 Mar 2024 | 22.31 | 22.32 | 22.28 | 22.28 | 21.93 | 3,000 |
| 27 Mar 2024 | 22.32 | 22.34 | 22.26 | 22.33 | 21.98 | 7,300 |
| 26 Mar 2024 | 22.31 | 22.31 | 22.21 | 22.21 | 21.86 | 5,100 |
| 25 Mar 2024 | 22.27 | 22.28 | 22.25 | 22.26 | 21.90 | 5,100 |
| 22 Mar 2024 | 22.25 | 22.30 | 22.25 | 22.29 | 21.94 | 3,400 |
| 21 Mar 2024 | 22.28 | 22.29 | 22.22 | 22.27 | 21.92 | 12,600 |
| 20 Mar 2024 | 22.20 | 22.27 | 22.20 | 22.25 | 21.90 | 14,700 |
| 19 Mar 2024 | 22.18 | 22.21 | 22.16 | 22.18 | 21.83 | 8,300 |
| 18 Mar 2024 | 22.13 | 22.16 | 22.11 | 22.11 | 21.76 | 1,300 |
| 15 Mar 2024 | 22.15 | 22.19 | 22.10 | 22.14 | 21.79 | 42,200 |
| 14 Mar 2024 | 22.21 | 22.21 | 22.15 | 22.16 | 21.81 | 4,200 |
| 13 Mar 2024 | 22.25 | 22.25 | 22.20 | 22.20 | 21.85 | 3,800 |
| 12 Mar 2024 | 22.19 | 22.23 | 22.19 | 22.21 | 21.86 | 3,600 |
| 11 Mar 2024 | 22.15 | 22.23 | 22.15 | 22.20 | 21.85 | 3,900 |
| 08 Mar 2024 | 22.28 | 22.28 | 22.21 | 22.21 | 21.86 | 5,600 |
| 07 Mar 2024 | 22.23 | 22.23 | 22.20 | 22.20 | 21.85 | 1,600 |
| 06 Mar 2024 | 22.10 | 22.20 | 22.08 | 22.13 | 21.77 | 93,800 |
| 05 Mar 2024 | 22.11 | 22.15 | 22.05 | 22.10 | 21.75 | 415,700 |
| 04 Mar 2024 | 22.11 | 22.12 | 22.11 | 22.12 | 21.77 | 1,200 |
| 01 Mar 2024 | 22.13 | 22.15 | 22.10 | 22.15 | 21.80 | 6,000 |
| 29 Feb 2024 | 22.08 | 22.08 | 22.01 | 22.05 | 21.70 | 3,100 |
| 28 Feb 2024 | 22.01 | 22.03 | 22.00 | 22.02 | 21.67 | 900 |
| 27 Feb 2024 | 21.97 | 22.01 | 21.93 | 22.00 | 21.65 | 67,500 |
| 26 Feb 2024 | 22.03 | 22.03 | 21.94 | 21.99 | 21.64 | 6,100 |
| 23 Feb 2024 | 22.03 | 22.04 | 21.99 | 22.04 | 21.69 | 1,000 |
| 22 Feb 2024 | 22.03 | 22.05 | 21.96 | 21.98 | 21.63 | 17,900 |
| 21 Feb 2024 | 21.89 | 21.96 | 21.85 | 21.95 | 21.60 | 6,500 |
| 20 Feb 2024 | 22.01 | 22.01 | 21.91 | 21.94 | 21.59 | 442,700 |
| 16 Feb 2024 | 22.05 | 22.05 | 21.91 | 21.95 | 21.60 | 378,400 |
| 15 Feb 2024 | 21.95 | 22.05 | 21.94 | 22.01 | 21.66 | 68,000 |
| 14 Feb 2024 | 21.93 | 22.00 | 21.92 | 21.98 | 21.63 | 21,600 |
| 13 Feb 2024 | 21.93 | 21.93 | 21.79 | 21.86 | 21.51 | 30,400 |
| 12 Feb 2024 | 21.97 | 22.06 | 21.96 | 22.02 | 21.67 | 11,500 |
| 09 Feb 2024 | 21.96 | 22.04 | 21.96 | 22.00 | 21.66 | 58,200 |
| 08 Feb 2024 | 21.95 | 22.03 | 21.95 | 21.98 | 21.63 | 370,900 |
| 07 Feb 2024 | 22.00 | 22.04 | 21.99 | 22.00 | 21.65 | 3,700 |
| 06 Feb 2024 | 21.97 | 21.97 | 21.92 | 21.95 | 21.61 | 2,200 |
| 05 Feb 2024 | 21.89 | 21.96 | 21.89 | 21.93 | 21.58 | 6,400 |
| 02 Feb 2024 | 21.92 | 22.02 | 21.90 | 21.95 | 21.60 | 3,100 |
| 01 Feb 2024 | 21.98 | 22.07 | 21.98 | 22.07 | 21.72 | 11,100 |
| 31 Jan 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.55 | 100 |
| 30 Jan 2024 | 21.92 | 21.94 | 21.87 | 21.94 | 21.59 | 4,300 |
| 29 Jan 2024 | 21.90 | 21.97 | 21.89 | 21.97 | 21.62 | 4,700 |
| 26 Jan 2024 | 21.90 | 21.94 | 21.89 | 21.92 | 21.57 | 18,100 |
| 25 Jan 2024 | 21.85 | 21.88 | 21.84 | 21.88 | 21.53 | 21,800 |
| 24 Jan 2024 | 21.87 | 21.87 | 21.80 | 21.84 | 21.49 | 230,300 |
| 23 Jan 2024 | 21.83 | 21.88 | 21.83 | 21.88 | 21.53 | 1,400 |
| 22 Jan 2024 | 21.86 | 21.86 | 21.81 | 21.83 | 21.49 | 7,000 |
| 19 Jan 2024 | 21.81 | 21.83 | 21.81 | 21.83 | 21.48 | 1,100 |
| 18 Jan 2024 | 21.71 | 21.77 | 21.71 | 21.77 | 21.42 | 1,200 |
| 17 Jan 2024 | 21.53 | 21.69 | 21.53 | 21.69 | 21.35 | 9,100 |
| 16 Jan 2024 | 21.78 | 21.82 | 21.75 | 21.82 | 21.47 | 11,100 |
| 12 Jan 2024 | 21.81 | 21.86 | 21.81 | 21.85 | 21.50 | 11,900 |
| 11 Jan 2024 | 21.76 | 21.79 | 21.76 | 21.79 | 21.44 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.