MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
OVB — Overlay Shares Core Bond ETF
Cboe BZXOverlay Shares Core Bond ETF
$19.55
+0.10(+0.51%)
- O
- 19.51
- H
- 19.56
- L
- 19.50
- V
- 8.71K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.55
Period Return-2.25%
Period High$21.11
Period Low$19.36
Avg Daily Volume14.0K
Total Trading Days365
OVB — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $19.51 | $19.56 | $19.50 | $19.55 | +$0.10 | +0.51% | 8,708 | $19.52 | $19.50 $19.56 |
| Oct 5, 2026 | $19.50 | $19.50 | $19.40 | $19.45 | $-0.02 | -0.10% | 22,938 | $19.44 | $19.40 $19.50 |
| Oct 2, 2026 | $19.55 | $19.55 | $19.42 | $19.47 | +$0.02 | +0.10% | 7,384 | $19.46 | $19.42 $19.55 |
| Oct 1, 2026 | $19.82 | $19.83 | $19.45 | $19.45 | +$0.05 | +0.25% | 13,175 | $19.69 | $19.45 $19.83 |
| Sep 30, 2026 | $19.46 | $19.50 | $19.40 | $19.40 | $-0.01 | -0.07% | 8,702 | $19.44 | $19.40 $19.50 |
| Sep 29, 2026 | $19.43 | $19.43 | $19.36 | $19.42 | $-0.13 | -0.65% | 16,527 | $19.39 | $19.36 $19.43 |
| Sep 28, 2026 | $19.56 | $19.60 | $19.53 | $19.54 | $-0.16 | -0.81% | 12,242 | $19.56 | $19.53 $19.60 |
| Sep 25, 2026 | $19.60 | $19.71 | $19.60 | $19.70 | +$0.06 | +0.29% | 11,746 | $19.66 | $19.60 $19.71 |
| Sep 24, 2026 | $19.75 | $19.75 | $19.64 | $19.65 | $-0.12 | -0.59% | 2,562 | $19.68 | $19.64 $19.75 |
| Sep 23, 2026 | $19.84 | $19.84 | $19.70 | $19.76 | $-0.22 | -1.09% | 29,002 | $19.74 | $19.70 $19.84 |
| Sep 22, 2026 | $19.95 | $19.98 | $19.93 | $19.98 | +$0.01 | +0.05% | 8,808 | $19.97 | $19.93 $19.98 |
| Sep 21, 2026 | $19.94 | $19.97 | $19.92 | $19.97 | +$0.13 | +0.66% | 3,264 | $19.94 | $19.92 $19.97 |
| Sep 18, 2026 | $19.85 | $19.85 | $19.78 | $19.84 | $-0.05 | -0.25% | 9,086 | $19.83 | $19.78 $19.85 |
| Sep 17, 2026 | $19.86 | $19.91 | $19.84 | $19.89 | +$0.17 | +0.85% | 16,039 | $19.88 | $19.84 $19.91 |
| Sep 16, 2026 | $19.85 | $19.86 | $19.69 | $19.72 | $-0.04 | -0.21% | 15,659 | $19.78 | $19.69 $19.86 |
| Sep 15, 2026 | $19.77 | $19.77 | $19.74 | $19.76 | $-0.02 | -0.11% | 4,842 | $19.75 | $19.74 $19.77 |
| Sep 14, 2026 | $19.71 | $19.85 | $19.71 | $19.79 | $-0.03 | -0.17% | 10,641 | $19.81 | $19.71 $19.85 |
| Sep 11, 2026 | $19.86 | $19.88 | $19.82 | $19.82 | +$0.06 | +0.30% | 4,334 | $19.88 | $19.82 $19.88 |
| Sep 10, 2026 | $19.83 | $19.83 | $19.76 | $19.76 | $-0.18 | -0.90% | 7,589 | $19.80 | $19.76 $19.83 |
| Sep 9, 2026 | $19.99 | $19.99 | $19.94 | $19.94 | $-0.07 | -0.34% | 4,593 | $19.97 | $19.94 $19.99 |
| Sep 8, 2026 | $20.05 | $20.05 | $20.01 | $20.01 | $-0.05 | -0.26% | 2,927 | $20.03 | $20.01 $20.05 |
| Sep 4, 2026 | $20.06 | $20.08 | $20.06 | $20.06 | +$0.01 | +0.03% | 9,540 | $20.06 | $20.06 $20.08 |
| Sep 3, 2026 | $20.05 | $20.08 | $20.03 | $20.05 | +$0.09 | +0.45% | 24,022 | $20.06 | $20.03 $20.08 |
| Sep 2, 2026 | $19.94 | $19.99 | $19.94 | $19.97 | $-0.01 | -0.03% | 10,183 | $19.96 | $19.94 $19.99 |
| Sep 1, 2026 | $19.99 | $20.02 | $19.94 | $19.97 | $-0.05 | -0.25% | 8,804 | $19.99 | $19.94 $20.02 |
| Aug 31, 2026 | $20.04 | $20.04 | $20.00 | $20.02 | $-0.04 | -0.19% | 9,178 | $20.03 | $20.00 $20.04 |
| Aug 28, 2026 | $20.13 | $20.16 | $20.06 | $20.06 | $-0.07 | -0.36% | 4,794 | $20.11 | $20.06 $20.16 |
| Aug 27, 2026 | $20.16 | $20.16 | $20.12 | $20.13 | $-0.12 | -0.59% | 6,233 | $20.14 | $20.12 $20.16 |
| Aug 26, 2026 | $20.22 | $20.25 | $20.21 | $20.25 | $-0.01 | -0.03% | 18,219 | $20.23 | $20.21 $20.25 |
| Aug 25, 2026 | $20.22 | $20.28 | $20.20 | $20.26 | +$0.09 | +0.43% | 5,126 | $20.24 | $20.20 $20.28 |