UK markets closed

Overlay Shares Short Term Bond ETF (OVT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.72+0.12 (+0.58%)
At close: 03:18PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.6521.7221.6521.7221.725,183
02 May 202421.4821.6521.4021.5921.5922,500
01 May 202421.5221.5921.4321.4521.45142,700
30 Apr 202421.5421.5521.5021.5521.55104,400
29 Apr 202421.5921.5921.5421.5721.57666,600
26 Apr 202421.5721.5921.5421.5521.555,100
25 Apr 202421.4521.4521.4521.4521.45100
24 Apr 202421.5121.5721.4521.5721.579,300
23 Apr 202421.2221.5821.2221.5221.5248,900
22 Apr 202421.4521.4521.4521.4521.45200
19 Apr 202421.4821.4821.3621.3921.39136,300
18 Apr 202421.5121.5221.4621.4621.463,500
17 Apr 202421.5221.5221.4621.4621.467,700
16 Apr 202421.4921.5621.4821.5021.504,600
15 Apr 202421.5821.5821.5821.5821.58300
12 Apr 202421.7721.7721.6821.7421.7410,600
11 Apr 202421.7521.8021.7221.7721.772,100
10 Apr 202421.7921.7921.6621.7421.7412,300
09 Apr 202421.9121.9121.7921.8921.8957,300
08 Apr 202421.9021.9421.8521.8921.8959,000
05 Apr 202421.6921.9821.6921.9121.91717,500
04 Apr 202421.9321.9321.8021.8021.8030,500
03 Apr 202422.0322.0321.8421.8721.8726,400
03 Apr 20240.352 Dividend
02 Apr 202422.1622.1822.1622.1821.8337,600
01 Apr 202422.3322.3322.1922.2721.92427,100
28 Mar 202422.3122.3222.2822.2821.933,000
27 Mar 202422.3222.3422.2622.3321.987,300
26 Mar 202422.3122.3122.2122.2121.865,100
25 Mar 202422.2722.2822.2522.2621.905,100
22 Mar 202422.2522.3022.2522.2921.943,400
21 Mar 202422.2822.2922.2222.2721.9212,600
20 Mar 202422.2022.2722.2022.2521.9014,700
19 Mar 202422.1822.2122.1622.1821.838,300
18 Mar 202422.1322.1622.1122.1121.761,300
15 Mar 202422.1522.1922.1022.1421.7942,200
14 Mar 202422.2122.2122.1522.1621.814,200
13 Mar 202422.2522.2522.2022.2021.853,800
12 Mar 202422.1922.2322.1922.2121.863,600
11 Mar 202422.1522.2322.1522.2021.853,900
08 Mar 202422.2822.2822.2122.2121.865,600
07 Mar 202422.2322.2322.2022.2021.851,600
06 Mar 202422.1022.2022.0822.1321.7793,800
05 Mar 202422.1122.1522.0522.1021.75415,700
04 Mar 202422.1122.1222.1122.1221.771,200
01 Mar 202422.1322.1522.1022.1521.806,000
29 Feb 202422.0822.0822.0122.0521.703,100
28 Feb 202422.0122.0322.0022.0221.67900
27 Feb 202421.9722.0121.9322.0021.6567,500
26 Feb 202422.0322.0321.9421.9921.646,100
23 Feb 202422.0322.0421.9922.0421.691,000
22 Feb 202422.0322.0521.9621.9821.6317,900
21 Feb 202421.8921.9621.8521.9521.606,500
20 Feb 202422.0122.0121.9121.9421.59442,700
16 Feb 202422.0522.0521.9121.9521.60378,400
15 Feb 202421.9522.0521.9422.0121.6668,000
14 Feb 202421.9322.0021.9221.9821.6321,600
13 Feb 202421.9321.9321.7921.8621.5130,400
12 Feb 202421.9722.0621.9622.0221.6711,500
09 Feb 202421.9622.0421.9622.0021.6658,200
08 Feb 202421.9522.0321.9521.9821.63370,900
07 Feb 202422.0022.0421.9922.0021.653,700
06 Feb 202421.9721.9721.9221.9521.612,200
05 Feb 202421.8921.9621.8921.9321.586,400
02 Feb 202421.9222.0221.9021.9521.603,100
01 Feb 202421.9822.0721.9822.0721.7211,100
31 Jan 202421.9021.9021.9021.9021.55100
30 Jan 202421.9221.9421.8721.9421.594,300
29 Jan 202421.9021.9721.8921.9721.624,700
26 Jan 202421.9021.9421.8921.9221.5718,100
25 Jan 202421.8521.8821.8421.8821.5321,800
24 Jan 202421.8721.8721.8021.8421.49230,300
23 Jan 202421.8321.8821.8321.8821.531,400
22 Jan 202421.8621.8621.8121.8321.497,000
19 Jan 202421.8121.8321.8121.8321.481,100
18 Jan 202421.7121.7721.7121.7721.421,200
17 Jan 202421.5321.6921.5321.6921.359,100
16 Jan 202421.7821.8221.7521.8221.4711,100
12 Jan 202421.8121.8621.8121.8521.5011,900
11 Jan 202421.7621.7921.7621.7921.44400
10 Jan 202421.6921.7321.6921.7021.364,600
09 Jan 202421.6021.6821.6021.6621.328,900
08 Jan 202421.6321.6321.6021.6121.27400
05 Jan 202421.4821.5321.3721.3821.0431,800
04 Jan 202421.4821.5421.4121.4221.0813,800
03 Jan 202421.4621.5721.4621.4621.126,700
02 Jan 202421.6421.6421.5521.6121.2638,300
29 Dec 202321.7321.7521.6821.7121.3722,100
28 Dec 202321.7021.7321.7021.7221.38900
27 Dec 202321.6821.7121.6821.6821.341,100
27 Dec 20230.303 Dividend
26 Dec 202321.9421.9921.9421.9721.32178,300
22 Dec 202321.9422.0121.9421.9921.3528,800
21 Dec 202321.9221.9721.8921.9321.2843,200
20 Dec 202321.9421.9421.8721.8921.2514,600
19 Dec 202321.8421.9221.8421.8821.241,700
18 Dec 202321.8421.9021.8421.8721.234,800
15 Dec 202321.9021.9021.8321.8621.223,300
14 Dec 202321.8721.8921.8721.8921.241,400
13 Dec 202321.6821.8321.6521.8021.156,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...