Listed Funds Trust - Overlay Shares Short Term Bond ETF (OVT) Historical Stock Data
21.45 ↓0.10 (-0.45%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OVT is down -0.03% a day on average. There have been 13 days where Listed Funds Trust - Overlay Shares Short Term Bond ETF closed green and 17 days where OVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 21.52 | 21.45 | ↓$0.07 (-0.32%) | 21.44 | 21.56 | 142.65K |
| 2024-04-30 | 21.54 | 21.55 | ↑$0.01 (0.03%) | 21.50 | 21.55 | 104.43K |
| 2024-04-29 | 21.59 | 21.57 | ↓$0.02 (-0.08%) | 21.54 | 21.59 | 666.59K |
| 2024-04-26 | 21.57 | 21.55 | ↓$0.02 (-0.10%) | 21.54 | 21.59 | 5.08K |
| 2024-04-25 | 21.45 | 21.45 | ↑$0.00 (0.00%) | 21.45 | 21.45 | 64 |
| 2024-04-24 | 21.51 | 21.57 | ↑$0.05 (0.25%) | 21.47 | 21.57 | 9.28K |
| 2024-04-23 | 21.22 | 21.52 | ↑$0.30 (1.41%) | 21.22 | 21.59 | 48.86K |
| 2024-04-22 | 21.45 | 21.45 | ↑$0.00 (0.00%) | 21.45 | 21.45 | 171 |
| 2024-04-19 | 21.48 | 21.39 | ↓$0.09 (-0.42%) | 21.36 | 21.48 | 136.33K |
| 2024-04-18 | 21.51 | 21.46 | ↓$0.05 (-0.22%) | 21.46 | 21.52 | 3.47K |
| 2024-04-17 | 21.52 | 21.46 | ↓$0.06 (-0.27%) | 21.46 | 21.52 | 7.71K |
| 2024-04-16 | 21.49 | 21.50 | ↑$0.01 (0.04%) | 21.49 | 21.53 | 4.61K |
| 2024-04-15 | 21.58 | 21.58 | ↑$0.00 (0.00%) | 21.58 | 21.58 | 335 |
| 2024-04-12 | 21.77 | 21.73 | ↓$0.04 (-0.16%) | 21.68 | 21.77 | 10.62K |
| 2024-04-11 | 21.75 | 21.77 | ↑$0.02 (0.11%) | 21.72 | 21.80 | 2.11K |
| 2024-04-10 | 21.79 | 21.74 | ↓$0.05 (-0.24%) | 21.66 | 21.79 | 12.34K |
| 2024-04-09 | 21.91 | 21.89 | ↓$0.02 (-0.10%) | 21.80 | 21.91 | 57.32K |
| 2024-04-08 | 21.90 | 21.89 | ↓$0.01 (-0.05%) | 21.85 | 21.94 | 59.05K |
| 2024-04-05 | 21.69 | 21.91 | ↑$0.22 (1.03%) | 21.69 | 21.98 | 717.51K |
| 2024-04-04 | 21.93 | 21.80 | ↓$0.13 (-0.60%) | 21.80 | 21.93 | 30.50K |
| 2024-04-03 | 22.03 | 21.87 | ↓$0.16 (-0.73%) | 21.84 | 22.03 | 26.42K |
| 2024-04-02 | 22.16 | 22.19 | ↑$0.02 (0.11%) | 22.16 | 22.19 | 37.58K |
| 2024-04-01 | 22.33 | 22.27 | ↓$0.06 (-0.25%) | 22.19 | 22.33 | 427.13K |
| 2024-03-28 | 22.31 | 22.28 | ↓$0.03 (-0.13%) | 22.28 | 22.32 | 3.03K |
| 2024-03-27 | 22.32 | 22.33 | ↑$0.01 (0.06%) | 22.26 | 22.34 | 7.30K |
| 2024-03-26 | 22.31 | 22.21 | ↓$0.10 (-0.45%) | 22.21 | 22.31 | 5.15K |
| 2024-03-25 | 22.27 | 22.26 | ↓$0.01 (-0.05%) | 22.25 | 22.28 | 5.12K |
| 2024-03-22 | 22.25 | 22.29 | ↑$0.04 (0.18%) | 22.25 | 22.30 | 3.44K |
| 2024-03-21 | 22.29 | 22.27 | ↓$0.02 (-0.07%) | 22.22 | 22.29 | 12.63K |
| 2024-03-20 | 22.20 | 22.25 | ↑$0.05 (0.23%) | 22.20 | 22.27 | 14.70K |
Create an account or log in to view more rows.
$OVT added more calls on that drop
$OVT Don't like that...
$OVT wtf is that dump
$OVT we finna be at the top yo
$OVT When they tell me diversifying is for idiots
$OVT This is how I feel everyday holding this gem.
$OVT Buy the dip
$OVT Sleep well my bulls
sleep well
$OVT lets go <3
$OVT diversified