Listed Funds Trust - Overlay Shares Short Term Bond ETF (OVT) Historical Stock Data
22.16 ↑0.06 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OVT is up 0.06% a day on average. There have been 18 days where Listed Funds Trust - Overlay Shares Short Term Bond ETF closed green and 12 days where OVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 22.25 | 22.23 | ↓$0.02 (-0.09%) | 22.20 | 22.25 | 3.01K |
| 2025-10-22 | 22.24 | 22.24 | ↑$0.00 (0.00%) | 22.20 | 22.24 | 1.30K |
| 2025-10-21 | 22.22 | 22.25 | ↑$0.03 (0.11%) | 22.22 | 22.28 | 11.67K |
| 2025-10-20 | 22.23 | 22.23 | ↓$0.00 (-0.02%) | 22.23 | 22.23 | 542 |
| 2025-10-17 | 22.20 | 22.20 | ↑$0.00 (0.00%) | 22.20 | 22.20 | 478 |
| 2025-10-16 | 21.45 | 22.21 | ↑$0.76 (3.54%) | 21.45 | 22.23 | 13.35K |
| 2025-10-15 | 22.17 | 22.17 | ↓$0.01 (-0.02%) | 22.12 | 22.19 | 16.46K |
| 2025-10-14 | 22.06 | 22.13 | ↑$0.07 (0.33%) | 22.06 | 22.21 | 13.76K |
| 2025-10-13 | 22.04 | 22.13 | ↑$0.09 (0.40%) | 22.04 | 22.13 | 14.61K |
| 2025-10-10 | 22.13 | 22.00 | ↓$0.13 (-0.61%) | 22.00 | 22.13 | 2.59K |
| 2025-10-09 | 22.05 | 22.08 | ↑$0.03 (0.13%) | 22.05 | 22.11 | 17.52K |
| 2025-10-08 | 22.09 | 22.10 | ↑$0.00 (0.02%) | 22.07 | 22.14 | 31.19K |
| 2025-10-07 | 22.10 | 22.08 | ↓$0.02 (-0.09%) | 22.05 | 22.10 | 40.76K |
| 2025-10-06 | 22.10 | 22.05 | ↓$0.05 (-0.23%) | 22.05 | 22.14 | 32.62K |
| 2025-10-03 | 22.01 | 22.08 | ↑$0.07 (0.30%) | 22.01 | 22.12 | 8.35K |
| 2025-10-02 | 22.44 | 22.45 | ↑$0.00 (0.02%) | 22.42 | 22.50 | 14.37K |
| 2025-10-01 | 22.40 | 22.44 | ↑$0.04 (0.18%) | 22.39 | 22.44 | 28.11K |
| 2025-09-30 | 22.38 | 22.38 | ↑$0.01 (0.02%) | 22.38 | 22.38 | 0.94K |
Create an account or log in to view more rows.
$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?
$OVT bounce back baby