Overlay Shares Municipal Bond ETF (OVM)
BATS: OVM · Real-Time Price · USD
21.51
-0.07 (-0.32%)
At close: Dec 26, 2025, 4:00 PM EST
21.51
0.00 (0.00%)
After-hours: Dec 26, 2025, 8:00 PM EST
OVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 21.58 | 21.58 | 21.49 | 21.51 | 21.51 | -0.32% | 5,586 |
| Dec 24, 2025 | 21.52 | 21.60 | 21.52 | 21.58 | 21.58 | 0.39% | 10,642 |
| Dec 23, 2025 | 21.42 | 21.49 | 21.42 | 21.49 | 21.49 | -1.03% | 7,526 |
| Dec 22, 2025 | 21.70 | 21.75 | 21.65 | 21.72 | 21.43 | 0.22% | 14,041 |
| Dec 19, 2025 | 21.75 | 21.75 | 21.64 | 21.67 | 21.39 | 0.30% | 3,373 |
| Dec 18, 2025 | 21.66 | 21.66 | 21.57 | 21.60 | 21.32 | 0.09% | 28,252 |
| Dec 17, 2025 | 21.59 | 21.63 | 21.57 | 21.59 | 21.31 | -0.37% | 2,549 |
| Dec 16, 2025 | 21.61 | 21.69 | 21.60 | 21.67 | 21.38 | 0.28% | 26,329 |
| Dec 15, 2025 | 21.66 | 21.66 | 21.60 | 21.61 | 21.33 | -0.21% | 4,497 |
| Dec 12, 2025 | 21.68 | 21.68 | 21.65 | 21.65 | 21.37 | -0.28% | 1,210 |
| Dec 11, 2025 | 21.71 | 21.75 | 21.71 | 21.71 | 21.43 | -0.06% | 9,888 |
| Dec 10, 2025 | 21.77 | 21.77 | 21.69 | 21.73 | 21.44 | 0.21% | 54,294 |
| Dec 9, 2025 | 21.72 | 21.72 | 21.66 | 21.68 | 21.40 | -0.05% | 1,410 |
| Dec 8, 2025 | 21.77 | 21.77 | 21.67 | 21.69 | 21.41 | -0.07% | 19,996 |
| Dec 5, 2025 | 21.69 | 21.71 | 21.69 | 21.71 | 21.43 | 0.28% | 66,400 |
| Dec 4, 2025 | 21.64 | 21.65 | 21.64 | 21.65 | 21.37 | -0.25% | 2,828 |
| Dec 3, 2025 | 21.68 | 21.71 | 21.68 | 21.70 | 21.42 | 0.46% | 15,652 |
| Dec 2, 2025 | 21.65 | 21.65 | 21.58 | 21.60 | 21.32 | -0.06% | 9,710 |
| Dec 1, 2025 | 21.65 | 21.66 | 21.61 | 21.61 | 21.33 | -0.35% | 4,859 |
| Nov 28, 2025 | 21.64 | 21.70 | 21.64 | 21.69 | 21.41 | 0.13% | 1,636 |
| Nov 26, 2025 | 21.73 | 21.73 | 21.65 | 21.66 | 21.38 | 0.28% | 5,609 |
| Nov 25, 2025 | 21.52 | 21.62 | 21.52 | 21.60 | 21.32 | 0.10% | 5,303 |
| Nov 24, 2025 | 21.50 | 21.58 | 21.50 | 21.58 | 21.30 | 0.87% | 2,279 |
| Nov 21, 2025 | 21.42 | 21.44 | 21.39 | 21.39 | 21.12 | 0.04% | 3,582 |
| Nov 20, 2025 | 21.67 | 21.67 | 21.38 | 21.38 | 21.11 | -0.26% | 5,028 |
| Nov 19, 2025 | 21.49 | 21.49 | 21.44 | 21.44 | 21.16 | -0.19% | 3,705 |
| Nov 18, 2025 | 21.46 | 21.48 | 21.46 | 21.48 | 21.20 | 0.14% | 1,411 |
| Nov 17, 2025 | 21.53 | 21.53 | 21.45 | 21.45 | 21.17 | -0.05% | 3,184 |
| Nov 14, 2025 | 21.50 | 21.50 | 21.46 | 21.46 | 21.18 | -0.28% | 289 |
| Nov 13, 2025 | 21.74 | 21.74 | 21.52 | 21.52 | 21.24 | -0.42% | 2,658 |
| Nov 12, 2025 | 21.93 | 21.93 | 21.61 | 21.61 | 21.33 | -0.14% | 3,199 |
| Nov 11, 2025 | 21.63 | 21.66 | 21.59 | 21.64 | 21.36 | 0.14% | 5,448 |
| Nov 10, 2025 | 21.43 | 21.61 | 21.43 | 21.61 | 21.33 | 0.42% | 2,465 |
| Nov 7, 2025 | 21.55 | 21.55 | 21.50 | 21.52 | 21.24 | -0.07% | 1,506 |
| Nov 6, 2025 | 21.51 | 21.55 | 21.50 | 21.54 | 21.26 | 0.02% | 23,189 |
| Nov 5, 2025 | 21.54 | 21.55 | 21.53 | 21.53 | 21.25 | -0.16% | 2,554 |
| Nov 4, 2025 | 21.75 | 21.75 | 21.55 | 21.57 | 21.29 | -0.05% | 9,549 |
| Nov 3, 2025 | 21.81 | 21.81 | 21.58 | 21.58 | 21.30 | -0.18% | 4,278 |
| Oct 31, 2025 | 21.62 | 21.67 | 21.60 | 21.61 | 21.34 | 0.13% | 8,161 |
| Oct 30, 2025 | 21.60 | 21.63 | 21.55 | 21.59 | 21.31 | -0.23% | 13,688 |
| Oct 29, 2025 | 21.71 | 21.71 | 21.64 | 21.64 | 21.35 | -0.18% | 1,856 |
| Oct 28, 2025 | 21.66 | 21.69 | 21.66 | 21.68 | 21.40 | -0.16% | 4,391 |
| Oct 27, 2025 | 21.78 | 21.78 | 21.67 | 21.71 | 21.43 | 0.23% | 3,298 |
| Oct 24, 2025 | 21.68 | 21.69 | 21.66 | 21.66 | 21.38 | 0.12% | 2,584 |
| Oct 23, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.36 | 0.10% | 16 |
| Oct 22, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.33 | -0.08% | 71 |
| Oct 21, 2025 | 21.75 | 21.75 | 21.63 | 21.63 | 21.35 | 0.05% | 5,167 |
| Oct 20, 2025 | 21.72 | 21.72 | 21.58 | 21.62 | 21.34 | 0.19% | 1,657 |
| Oct 17, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.30 | 0.09% | 83 |
| Oct 16, 2025 | 21.73 | 21.73 | 21.48 | 21.56 | 21.28 | 0.21% | 5,065 |