BATS
Datos históricos de Overlay Shares Core Bond ETF
Overlay Shares Core Bond ETF · OVB
$19.57
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 19:22:25 UTC
- Variación en el periodo
- −5.31%
- Máximo
- US$21.11
- 26 de mayo de 2026
- Mínimo
- US$19.36
- 29 de septiembre de 2026
- Volumen medio diario
- 0.01 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.54 | 19.60 | 19.53 | 19.57 | +0.13% | 10,958.949 |
| 8 oct 2026 | 19.42 | 19.55 | 19.42 | 19.55 | +0.30% | 4,779.462 |
| 7 oct 2026 | 19.46 | 19.54 | 19.46 | 19.49 | −0.31% | 10,465.712 |
| 6 oct 2026 | 19.51 | 19.56 | 19.50 | 19.55 | +0.51% | 8,710.785 |
| 5 oct 2026 | 19.50 | 19.50 | 19.40 | 19.45 | −0.10% | 22,938.175 |
| 2 oct 2026 | 19.55 | 19.55 | 19.42 | 19.47 | +0.10% | 7,383.782 |
| 1 oct 2026 | 19.82 | 19.83 | 19.45 | 19.45 | +0.25% | 13,174.969 |
| 30 sep 2026 | 19.46 | 19.50 | 19.40 | 19.40 | −0.07% | 8,701.597 |
| 29 sep 2026 | 19.43 | 19.43 | 19.36 | 19.42 | −0.65% | 16,527.208 |
| 28 sep 2026 | 19.56 | 19.60 | 19.53 | 19.54 | −0.81% | 12,241.548 |
| 25 sep 2026 | 19.60 | 19.71 | 19.60 | 19.70 | +0.29% | 11,745.705 |
| 24 sep 2026 | 19.75 | 19.75 | 19.64 | 19.65 | −0.59% | 2,562.316 |
| 23 sep 2026 | 19.84 | 19.84 | 19.70 | 19.76 | −1.09% | 29,001.818 |
| 22 sep 2026 | 19.95 | 19.98 | 19.93 | 19.98 | +0.05% | 8,808.321 |
| 21 sep 2026 | 19.94 | 19.97 | 19.92 | 19.97 | +0.66% | 3,263.68 |
| 18 sep 2026 | 19.85 | 19.85 | 19.78 | 19.84 | −0.25% | 9,085.616 |
| 17 sep 2026 | 19.86 | 19.91 | 19.84 | 19.89 | +0.85% | 16,038.879 |
| 16 sep 2026 | 19.85 | 19.86 | 19.69 | 19.72 | −0.21% | 15,658.93 |
| 15 sep 2026 | 19.77 | 19.77 | 19.74 | 19.76 | −0.11% | 4,841.989 |
| 14 sep 2026 | 19.71 | 19.85 | 19.71 | 19.79 | −0.17% | 10,640.796 |
| 11 sep 2026 | 19.86 | 19.88 | 19.82 | 19.82 | +0.30% | 4,333.729 |
| 10 sep 2026 | 19.83 | 19.83 | 19.76 | 19.76 | −0.90% | 7,588.746 |
| 9 sep 2026 | 19.99 | 19.99 | 19.94 | 19.94 | −0.34% | 4,592.796 |
| 8 sep 2026 | 20.05 | 20.05 | 20.01 | 20.01 | −0.26% | 2,926.781 |
| 4 sep 2026 | 20.06 | 20.08 | 20.06 | 20.06 | +0.03% | 9,540.377 |
| 3 sep 2026 | 20.05 | 20.08 | 20.03 | 20.05 | +0.45% | 24,021.531 |
| 2 sep 2026 | 19.94 | 19.99 | 19.94 | 19.97 | −0.03% | 10,183.285 |
| 1 sep 2026 | 19.99 | 20.02 | 19.94 | 19.97 | −0.25% | 8,803.917 |
| 31 ago 2026 | 20.04 | 20.04 | 20.00 | 20.02 | −0.19% | 9,178.134 |
| 28 ago 2026 | 20.13 | 20.16 | 20.06 | 20.06 | −0.36% | 4,793.975 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.