Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Overlay Shares Core Bond ETF (OVB)

NYSEArca - Nasdaq Real Time Price. Currency in USD
20.89+0.02 (+0.07%)
At close: 01:46PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202220.8820.9220.8820.8920.891,874
Dec 05, 202221.1321.1320.8220.8720.8713,900
Dec 02, 202220.8221.0820.8221.0821.0829,800
Dec 01, 202220.8620.9520.8620.9520.952,500
Nov 30, 202220.5620.7720.5620.7720.7716,200
Nov 29, 202220.6320.7020.6320.6320.63104,800
Nov 28, 202220.7020.7120.6720.7120.71600
Nov 25, 202220.6920.7320.6720.7320.732,900
Nov 23, 202220.6820.7320.2520.7320.738,300
Nov 22, 202220.5820.6320.5720.5920.595,500
Nov 21, 202220.5520.5820.4820.5120.511,400
Nov 18, 202220.5620.5620.4620.5120.513,300
Nov 17, 202220.4320.5020.4320.5020.503,400
Nov 16, 202220.5320.6120.5320.5820.585,700
Nov 15, 202220.5320.5320.4220.4920.491,500
Nov 14, 202220.3420.4120.2920.3320.3312,600
Nov 11, 202220.3120.4120.3020.4120.4112,000
Nov 10, 202220.3320.3320.3320.3320.33600
Nov 09, 202219.8819.9019.8319.8619.861,100
Nov 08, 202219.8819.8919.8319.8819.885,300
Nov 07, 202219.8019.8719.7419.7919.7911,100
Nov 04, 202219.8519.8619.7719.8519.8525,800
Nov 03, 202219.8119.8419.8019.8419.845,600
Nov 02, 202219.9920.0919.8619.9019.9013,700
Nov 01, 202219.9219.9719.9119.9719.9758,600
Oct 31, 202219.9319.9619.8619.9319.935,100
Oct 28, 202219.8720.0219.8719.9819.9810,000
Oct 27, 202219.8520.0619.8520.0020.0018,200
Oct 26, 202219.6720.0019.6719.9419.943,900
Oct 25, 202219.8319.8919.7919.8719.8712,600
Oct 24, 202219.6419.7419.6119.6419.646,600
Oct 21, 202219.4719.6819.4719.6319.637,600
Oct 20, 202219.7019.7619.5419.5919.595,300
Oct 19, 202219.7319.8019.6919.7919.7910,700
Oct 18, 202218.9719.9018.9719.8719.8710,300
Oct 17, 202219.9019.9119.7919.8319.8322,200
Oct 14, 202219.9719.9719.6819.7719.7736,300
Oct 13, 202219.6019.9619.5719.8719.8771,100
Oct 12, 202219.8919.9419.8519.9119.91101,400
Oct 11, 202219.7420.0619.7419.8719.8714,600
Oct 10, 202219.9419.9419.8919.9319.937,400
Oct 07, 202220.1120.1120.0020.0520.058,100
Oct 06, 202220.3420.3420.2020.2320.2320,300
Oct 05, 202220.2720.3420.2420.3320.331,200
Oct 04, 202220.4120.4620.3820.4620.466,600
Oct 04, 20220.239 Dividend
Oct 03, 202220.5520.5520.4420.4520.2118,600
Sep 30, 202220.3620.3720.1920.1919.9618,700
Sep 29, 202220.4020.4020.3420.3420.111,200
Sep 28, 202220.3320.5920.3320.5820.336,800
Sep 27, 202220.2720.2720.1120.1619.92600
Sep 26, 202220.2720.2720.1920.2520.01900
Sep 23, 202220.6320.6320.5720.6220.386,300
Sep 22, 202220.6920.7420.6320.6920.456,100
Sep 21, 202221.0021.0020.9120.9420.693,800
Sep 20, 202220.9520.9920.9320.9720.722,000
Sep 19, 202221.0321.1621.0221.1620.915,500
Sep 16, 202221.0321.1421.0321.1220.8710,300
Sep 15, 202221.2321.2421.1121.1220.87212,700
Sep 14, 202221.2021.2421.1821.2420.99600
Sep 13, 202221.2521.2721.2021.2020.963,800
Sep 12, 202221.4421.4921.3921.3921.144,100
Sep 09, 202221.3921.3921.3921.3921.14600
Sep 08, 202221.4721.5021.4121.4321.183,100
Sep 07, 202221.4421.4821.4421.4721.222,900
Sep 06, 202221.3021.3521.3021.3321.083,000
Sep 02, 202221.5121.5121.4921.4921.24400
Sep 01, 202221.4221.4621.3821.4521.205,000
Aug 31, 202221.5821.6421.5321.5421.2810,300
Aug 30, 202221.6721.7121.6221.6721.424,600
Aug 29, 202221.6921.7821.6921.7021.452,100
Aug 26, 202221.8521.8521.8521.8521.59100
Aug 25, 202221.9221.9621.9221.9621.71800
Aug 24, 202221.8221.8221.7921.8221.561,200
Aug 23, 202221.9921.9921.8621.8621.604,300
Aug 22, 202221.9921.9921.8521.8621.618,600
Aug 19, 202222.0722.0921.9922.0321.784,600
Aug 18, 202222.2022.2022.2022.2021.95200
Aug 17, 202222.1422.1522.1022.1521.891,600
Aug 16, 202222.1822.3322.1822.2822.026,300
Aug 15, 202222.3522.3522.3222.3222.055,500
Aug 12, 202222.2322.3222.2222.2321.976,900
Aug 11, 202222.2622.3022.1622.1721.9210,100
Aug 10, 202222.3622.4622.2222.2221.964,100
Aug 09, 202222.2022.2822.1222.1621.907,600
Aug 08, 202222.2222.3222.1822.2421.989,000
Aug 05, 202222.0422.2122.0422.1621.9011,700
Aug 04, 202222.3522.4622.2922.3422.086,500
Aug 03, 202222.2522.3322.2522.3322.07500
Aug 02, 202222.4122.4622.1722.3622.103,200
Aug 01, 202222.3522.5222.3522.4522.195,100
Jul 29, 202222.4422.5022.3622.3922.132,300
Jul 28, 202222.3022.3722.3022.3622.105,000
Jul 27, 202222.3422.3422.1122.2221.963,200
Jul 26, 202222.0822.2022.0822.1421.884,200
Jul 25, 202222.0822.2122.0522.1421.882,600
Jul 22, 202222.2722.3222.0622.1521.8926,400
Jul 21, 202221.9222.0621.9222.0521.798,600
Jul 20, 202221.9321.9821.8121.8321.577,000
Jul 19, 202221.8421.9321.8421.9321.675,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement