Listed Funds Trust - Overlay Shares Short Term Bond ETF (OVT) Historical Stock Data
22.37 ↑0.02 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OVT is down -0.15% a day on average. There have been 12 days where Listed Funds Trust - Overlay Shares Short Term Bond ETF closed green and 18 days where OVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 22.41 | 22.37 | ↓$0.04 (-0.17%) | 22.35 | 22.42 | 6.55K |
| 2025-12-04 | 22.37 | 22.36 | ↓$0.01 (-0.07%) | 22.32 | 22.37 | 3.29K |
| 2025-12-03 | 22.37 | 22.38 | ↑$0.01 (0.03%) | 22.33 | 22.38 | 3.09K |
| 2025-12-02 | 22.35 | 22.33 | ↓$0.02 (-0.11%) | 22.29 | 22.35 | 4.72K |
| 2025-12-01 | 22.33 | 22.31 | ↓$0.02 (-0.11%) | 22.31 | 22.35 | 3.10K |
| 2025-11-28 | 22.37 | 22.36 | ↓$0.01 (-0.05%) | 22.35 | 22.37 | 5.02K |
| 2025-11-26 | 22.30 | 22.34 | ↑$0.04 (0.17%) | 22.29 | 22.36 | 4.97K |
| 2025-11-25 | 22.19 | 22.30 | ↑$0.11 (0.48%) | 22.18 | 22.30 | 6.52K |
| 2025-11-24 | 22.14 | 22.21 | ↑$0.07 (0.32%) | 22.12 | 22.22 | 11.58K |
| 2025-11-21 | 22.07 | 22.07 | ↓$0.00 (-0.02%) | 22.05 | 22.08 | 7.13K |
| 2025-11-20 | 22.07 | 21.99 | ↓$0.08 (-0.37%) | 21.99 | 22.07 | 4.46K |
| 2025-11-19 | 22.05 | 22.04 | ↓$0.01 (-0.05%) | 22.01 | 22.05 | 2.47K |
| 2025-11-18 | 22.05 | 22.02 | ↓$0.04 (-0.16%) | 22.02 | 22.05 | 1.56K |
| 2025-11-17 | 22.09 | 22.05 | ↓$0.04 (-0.18%) | 22.00 | 22.09 | 6.25K |
| 2025-11-14 | 22.09 | 22.06 | ↓$0.03 (-0.16%) | 22.06 | 22.11 | 0.92K |
| 2025-11-13 | 22.62 | 22.11 | ↓$0.51 (-2.28%) | 22.07 | 22.62 | 17K |
| 2025-11-12 | 22.19 | 22.19 | ↑$0.00 (0.02%) | 22.19 | 22.22 | 1.79K |
| 2025-11-11 | 22.17 | 22.25 | ↑$0.08 (0.36%) | 22.14 | 22.25 | 4.33K |
| 2025-11-10 | 22.09 | 22.16 | ↑$0.07 (0.32%) | 22.09 | 22.21 | 10.34K |
| 2025-11-07 | 22.07 | 22.09 | ↑$0.02 (0.11%) | 22.07 | 22.14 | 2.53K |
| 2025-11-06 | 22.16 | 22.09 | ↓$0.07 (-0.31%) | 22.05 | 22.16 | 73.10K |
| 2025-11-05 | 22.56 | 22.07 | ↓$0.49 (-2.18%) | 22.05 | 22.56 | 10.12K |
| 2025-11-04 | 22.22 | 22.11 | ↓$0.11 (-0.50%) | 22.07 | 22.22 | 5K |
| 2025-11-03 | 22.06 | 22.13 | ↑$0.07 (0.29%) | 22.06 | 22.15 | 1.47K |
| 2025-10-31 | 22.18 | 22.14 | ↓$0.04 (-0.17%) | 22.14 | 22.18 | 1.45K |
| 2025-10-30 | 22.17 | 22.18 | ↑$0.00 (0.02%) | 22.13 | 22.22 | 12.76K |
| 2025-10-29 | 22.27 | 22.21 | ↓$0.07 (-0.29%) | 22.21 | 22.27 | 561 |
| 2025-10-28 | 22.22 | 22.33 | ↑$0.11 (0.50%) | 22.22 | 22.33 | 8.01K |
| 2025-10-27 | 22.20 | 22.25 | ↑$0.04 (0.20%) | 22.20 | 22.25 | 1.48K |
| 2025-10-24 | 22.27 | 22.24 | ↓$0.03 (-0.15%) | 22.23 | 22.27 | 3.88K |
Create an account or log in to view more rows.
$OVT looking good today??
$OVT breaking out of this wedge sooner than later
$OVT now I buy
$OVT volume is almost nonexistent
$OVT Ride this train. You won't regret.
$OVT LETS GOOOOOOOO!!!!!!!
$OVT low volume
expect flat or negative close
$OVT Buy the dip
$OVT ADDING MORE…
$OVT Rug pull soon?