Overlay Shares Core Bond ETF (OVB) Historical Stock Data
19.75 ↓0.16 (-0.83%)
As of April 24, 2024, 12:08pm EST.
Historical Data
In the past 30 trading days, OVB is down -0.05% a day on average. There have been 15 days where Overlay Shares Core Bond ETF closed green and 15 days where OVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19.79 | 19.75 | ↓$0.04 (-0.19%) | 19.75 | 19.79 | 1.07K |
| 2024-04-24 | 19.89 | 19.92 | ↑$0.03 (0.16%) | 19.82 | 19.92 | 20.10K |
| 2024-04-23 | 19.66 | 19.86 | ↑$0.20 (1.02%) | 19.66 | 19.98 | 66.96K |
| 2024-04-22 | 19.82 | 19.85 | ↑$0.03 (0.16%) | 19.82 | 19.86 | 1.90K |
| 2024-04-19 | 19.83 | 19.80 | ↓$0.02 (-0.13%) | 19.80 | 19.88 | 48.12K |
| 2024-04-18 | 19.91 | 19.86 | ↓$0.05 (-0.25%) | 19.86 | 19.91 | 4.52K |
| 2024-04-17 | 19.87 | 19.90 | ↑$0.02 (0.13%) | 19.87 | 19.94 | 7.49K |
| 2024-04-16 | 19.84 | 19.86 | ↑$0.02 (0.13%) | 19.84 | 19.89 | 9.86K |
| 2024-04-15 | 20.01 | 19.96 | ↓$0.06 (-0.28%) | 19.96 | 20.03 | 1.81K |
| 2024-04-12 | 20.25 | 20.20 | ↓$0.05 (-0.22%) | 20.20 | 20.25 | 4.02K |
| 2024-04-11 | 20.16 | 20.21 | ↑$0.05 (0.25%) | 20.13 | 20.21 | 2.85K |
| 2024-04-10 | 20.23 | 20.17 | ↓$0.06 (-0.28%) | 20.15 | 20.27 | 15.63K |
| 2024-04-09 | 20.42 | 20.45 | ↑$0.03 (0.15%) | 20.40 | 20.45 | 19.84K |
| 2024-04-08 | 20.40 | 20.40 | ↓$0.00 (0.00%) | 20.38 | 20.40 | 713 |
| 2024-04-05 | 20.43 | 20.44 | ↑$0.00 (0.02%) | 20.38 | 20.51 | 19.29K |
| 2024-04-04 | 20.57 | 20.39 | ↓$0.18 (-0.85%) | 20.39 | 20.57 | 29.15K |
| 2024-04-03 | 20.59 | 20.46 | ↓$0.13 (-0.63%) | 20.38 | 20.59 | 19.74K |
| 2024-04-02 | 20.68 | 20.74 | ↑$0.06 (0.27%) | 20.62 | 20.75 | 10.92K |
| 2024-04-01 | 20.84 | 20.78 | ↓$0.06 (-0.29%) | 20.75 | 20.84 | 6.60K |
| 2024-03-28 | 20.95 | 20.90 | ↓$0.05 (-0.24%) | 20.90 | 20.97 | 2.37K |
| 2024-03-27 | 20.89 | 20.90 | ↑$0.02 (0.09%) | 20.88 | 20.90 | 1.85K |
| 2024-03-26 | 20.82 | 20.84 | ↑$0.02 (0.11%) | 20.81 | 20.86 | 12.15K |
| 2024-03-25 | 20.83 | 20.79 | ↓$0.04 (-0.18%) | 20.79 | 20.84 | 2.92K |
| 2024-03-22 | 20.85 | 20.87 | ↑$0.02 (0.09%) | 20.84 | 20.90 | 7.16K |
| 2024-03-21 | 20.83 | 20.77 | ↓$0.06 (-0.28%) | 20.77 | 20.84 | 4.79K |
| 2024-03-20 | 20.74 | 20.75 | ↑$0.01 (0.05%) | 20.74 | 20.82 | 7.26K |
| 2024-03-19 | 20.70 | 20.73 | ↑$0.03 (0.16%) | 20.66 | 20.74 | 12.28K |
| 2024-03-18 | 20.70 | 20.69 | ↓$0.01 (-0.05%) | 20.65 | 20.70 | 2.57K |
| 2024-03-15 | 20.63 | 20.64 | ↑$0.01 (0.06%) | 20.61 | 20.72 | 106.14K |
| 2024-03-14 | 20.79 | 20.70 | ↓$0.09 (-0.46%) | 20.70 | 20.79 | 5.42K |
Create an account or log in to view more rows.
$OVB buy more doomers!!!
$OVB overvalued
$OVB Pamp it higher...
$OVB nice!!!
$OVB I love you!
$OVB hold and buy… go green go!!!
$OVB bounce back baby
$OVB futs ripping
$OVB Any red I see I shall buy
$OVB buy and hodl friends. we may be early
but we are not wrong. very soon.