Overlay Shares Municipal Bond ETF (OVM)
BATS: OVM · Real-Time Price · USD
21.60
-0.01 (-0.07%)
At close: Dec 2, 2025, 4:00 PM EST
21.60
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:10 PM EST
OVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 21.65 | 21.65 | 21.58 | 21.62 | - | 0.03% | 9,705 |
| Dec 1, 2025 | 21.65 | 21.66 | 21.61 | 21.61 | 21.61 | -0.35% | 4,859 |
| Nov 28, 2025 | 21.64 | 21.70 | 21.64 | 21.69 | 21.69 | 0.13% | 1,636 |
| Nov 26, 2025 | 21.73 | 21.73 | 21.65 | 21.66 | 21.66 | 0.28% | 5,609 |
| Nov 25, 2025 | 21.52 | 21.62 | 21.52 | 21.60 | 21.60 | 0.10% | 5,303 |
| Nov 24, 2025 | 21.50 | 21.58 | 21.50 | 21.58 | 21.58 | 0.87% | 2,279 |
| Nov 21, 2025 | 21.42 | 21.44 | 21.39 | 21.39 | 21.39 | 0.04% | 3,582 |
| Nov 20, 2025 | 21.67 | 21.67 | 21.38 | 21.38 | 21.38 | -0.26% | 5,028 |
| Nov 19, 2025 | 21.49 | 21.49 | 21.44 | 21.44 | 21.44 | -0.19% | 3,705 |
| Nov 18, 2025 | 21.46 | 21.48 | 21.46 | 21.48 | 21.48 | 0.14% | 1,411 |
| Nov 17, 2025 | 21.53 | 21.53 | 21.45 | 21.45 | 21.45 | -0.05% | 3,184 |
| Nov 14, 2025 | 21.50 | 21.50 | 21.46 | 21.46 | 21.46 | -0.28% | 289 |
| Nov 13, 2025 | 21.74 | 21.74 | 21.52 | 21.52 | 21.52 | -0.42% | 2,658 |
| Nov 12, 2025 | 21.93 | 21.93 | 21.61 | 21.61 | 21.61 | -0.14% | 3,199 |
| Nov 11, 2025 | 21.63 | 21.66 | 21.59 | 21.64 | 21.64 | 0.14% | 5,448 |
| Nov 10, 2025 | 21.43 | 21.61 | 21.43 | 21.61 | 21.61 | 0.42% | 2,465 |
| Nov 7, 2025 | 21.55 | 21.55 | 21.50 | 21.52 | 21.52 | -0.07% | 1,506 |
| Nov 6, 2025 | 21.51 | 21.55 | 21.50 | 21.54 | 21.53 | 0.02% | 23,189 |
| Nov 5, 2025 | 21.54 | 21.55 | 21.53 | 21.53 | 21.53 | -0.16% | 2,554 |
| Nov 4, 2025 | 21.75 | 21.75 | 21.55 | 21.57 | 21.56 | -0.05% | 9,549 |
| Nov 3, 2025 | 21.81 | 21.81 | 21.58 | 21.58 | 21.58 | -0.18% | 4,278 |
| Oct 31, 2025 | 21.62 | 21.67 | 21.60 | 21.61 | 21.61 | 0.13% | 8,161 |
| Oct 30, 2025 | 21.60 | 21.63 | 21.55 | 21.59 | 21.59 | -0.23% | 13,688 |
| Oct 29, 2025 | 21.71 | 21.71 | 21.64 | 21.64 | 21.63 | -0.18% | 1,856 |
| Oct 28, 2025 | 21.66 | 21.69 | 21.66 | 21.68 | 21.68 | -0.16% | 4,391 |
| Oct 27, 2025 | 21.78 | 21.78 | 21.67 | 21.71 | 21.71 | 0.23% | 3,298 |
| Oct 24, 2025 | 21.68 | 21.69 | 21.66 | 21.66 | 21.66 | 0.12% | 2,584 |
| Oct 23, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.10% | 16 |
| Oct 22, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.08% | 71 |
| Oct 21, 2025 | 21.75 | 21.75 | 21.63 | 21.63 | 21.63 | 0.05% | 5,167 |
| Oct 20, 2025 | 21.72 | 21.72 | 21.58 | 21.62 | 21.62 | 0.19% | 1,657 |
| Oct 17, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.09% | 83 |
| Oct 16, 2025 | 21.73 | 21.73 | 21.48 | 21.56 | 21.56 | 0.21% | 5,065 |
| Oct 15, 2025 | 21.69 | 21.69 | 21.52 | 21.52 | 21.52 | 0.29% | 720 |
| Oct 14, 2025 | 21.58 | 21.58 | 21.43 | 21.45 | 21.45 | -0.03% | 1,486 |
| Oct 13, 2025 | 21.44 | 21.46 | 21.41 | 21.46 | 21.46 | 0.60% | 5,731 |
| Oct 10, 2025 | 21.40 | 21.48 | 21.33 | 21.33 | 21.33 | -0.34% | 659 |
| Oct 9, 2025 | 21.42 | 21.42 | 21.39 | 21.40 | 21.40 | -0.01% | 66,661 |
| Oct 8, 2025 | 21.44 | 21.46 | 21.41 | 21.41 | 21.41 | 0.16% | 26,689 |
| Oct 7, 2025 | 21.35 | 21.40 | 21.34 | 21.37 | 21.37 | -0.01% | 22,074 |
| Oct 6, 2025 | 21.30 | 21.41 | 21.30 | 21.37 | 21.37 | 0.29% | 13,539 |
| Oct 3, 2025 | 21.34 | 21.41 | 21.31 | 21.31 | 21.31 | -1.52% | 29,155 |
| Oct 2, 2025 | 21.83 | 21.83 | 21.64 | 21.64 | 21.33 | 0.07% | 853 |
| Oct 1, 2025 | 21.57 | 21.66 | 21.57 | 21.63 | 21.32 | 0.08% | 5,006 |
| Sep 30, 2025 | 21.56 | 21.64 | 21.56 | 21.61 | 21.30 | 0.19% | 7,368 |
| Sep 29, 2025 | 21.77 | 21.77 | 21.54 | 21.57 | 21.26 | 0.21% | 5,704 |
| Sep 26, 2025 | 21.50 | 21.55 | 21.48 | 21.52 | 21.22 | 0.10% | 11,789 |
| Sep 25, 2025 | 21.51 | 21.51 | 21.47 | 21.50 | 21.19 | -0.37% | 984 |
| Sep 24, 2025 | 21.56 | 21.59 | 21.56 | 21.58 | 21.27 | -0.15% | 430 |
| Sep 23, 2025 | 21.63 | 21.63 | 21.59 | 21.61 | 21.30 | -0.16% | 407 |