Overlay Shares Municipal Bond ETF (OVM)
BATS: OVM · Real-Time Price · USD
20.76
-0.06 (-0.28%)
At close: Jun 2, 2025, 4:00 PM
20.76
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
OVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 21.00 | 21.00 | 20.77 | 20.82 | 20.82 | -0.04% | 1,850 |
| May 29, 2025 | 20.85 | 20.86 | 20.83 | 20.83 | 20.83 | 0.12% | 572 |
| May 28, 2025 | 20.78 | 20.83 | 20.78 | 20.80 | 20.80 | -0.43% | 7,629 |
| May 27, 2025 | 20.70 | 20.89 | 20.70 | 20.89 | 20.89 | 0.81% | 14,019 |
| May 23, 2025 | 20.72 | 20.75 | 20.70 | 20.72 | 20.72 | -0.33% | 13,477 |
| May 22, 2025 | 20.74 | 20.85 | 20.69 | 20.79 | 20.79 | 0.15% | 5,717 |
| May 21, 2025 | 20.81 | 20.81 | 20.76 | 20.76 | 20.76 | -0.59% | 217 |
| May 20, 2025 | 20.90 | 20.94 | 20.89 | 20.89 | 20.89 | -0.20% | 1,489 |
| May 19, 2025 | 20.83 | 20.93 | 20.83 | 20.93 | 20.93 | -0.11% | 4,674 |
| May 16, 2025 | 20.91 | 20.95 | 20.91 | 20.95 | 20.95 | 0.38% | 142 |
| May 15, 2025 | 20.91 | 20.91 | 20.87 | 20.87 | 20.87 | 0.17% | 8,346 |
| May 14, 2025 | 20.83 | 20.84 | 20.82 | 20.84 | 20.84 | -0.17% | 38,979 |
| May 13, 2025 | 20.85 | 20.89 | 20.85 | 20.87 | 20.87 | 0.04% | 2,102 |
| May 12, 2025 | 21.00 | 21.00 | 20.81 | 20.86 | 20.86 | 0.18% | 1,514 |
| May 9, 2025 | 20.86 | 20.86 | 20.81 | 20.82 | 20.82 | 0.03% | 2,777 |
| May 8, 2025 | 20.85 | 20.88 | 20.82 | 20.82 | 20.82 | -0.28% | 4,826 |
| May 7, 2025 | 20.83 | 20.88 | 20.83 | 20.88 | 20.88 | 0.12% | 317 |
| May 6, 2025 | 20.75 | 20.86 | 20.75 | 20.85 | 20.85 | 0.32% | 6,042 |
| May 5, 2025 | 20.78 | 20.78 | 20.75 | 20.78 | 20.78 | -0.22% | 5,712 |
| May 2, 2025 | 20.84 | 20.84 | 20.77 | 20.83 | 20.83 | -0.09% | 13,571 |
| May 1, 2025 | 20.85 | 20.85 | 20.82 | 20.85 | 20.85 | - | 571 |
| Apr 30, 2025 | 20.76 | 20.85 | 20.76 | 20.85 | 20.85 | 0.30% | 4,891 |
| Apr 29, 2025 | 20.73 | 20.79 | 20.72 | 20.79 | 20.79 | 0.27% | 8,090 |
| Apr 28, 2025 | 20.67 | 20.73 | 20.67 | 20.73 | 20.73 | 0.17% | 1,717 |
| Apr 25, 2025 | 20.69 | 20.70 | 20.69 | 20.70 | 20.70 | 0.22% | 3,505 |
| Apr 24, 2025 | 20.66 | 20.66 | 20.62 | 20.65 | 20.65 | 0.54% | 6,386 |
| Apr 23, 2025 | 20.68 | 20.68 | 20.54 | 20.54 | 20.54 | 0.31% | 12,186 |
| Apr 22, 2025 | 20.36 | 20.48 | 20.35 | 20.48 | 20.48 | 0.70% | 399 |
| Apr 21, 2025 | 20.43 | 20.56 | 20.25 | 20.34 | 20.34 | -1.05% | 27,218 |
| Apr 17, 2025 | 20.40 | 20.57 | 20.40 | 20.55 | 20.55 | 0.10% | 1,348 |
| Apr 16, 2025 | 20.54 | 20.60 | 20.53 | 20.53 | 20.53 | -0.06% | 3,556 |
| Apr 15, 2025 | 20.50 | 20.54 | 20.50 | 20.54 | 20.54 | 0.21% | 516 |
| Apr 14, 2025 | 20.20 | 20.52 | 20.20 | 20.50 | 20.50 | 0.95% | 28,950 |
| Apr 11, 2025 | 20.19 | 20.31 | 20.19 | 20.31 | 20.31 | -0.69% | 8,350 |
| Apr 10, 2025 | 20.52 | 20.68 | 20.35 | 20.45 | 20.45 | -1.12% | 5,527 |
| Apr 9, 2025 | 19.77 | 20.68 | 19.77 | 20.68 | 20.68 | 2.11% | 9,589 |
| Apr 8, 2025 | 20.24 | 20.54 | 20.18 | 20.25 | 20.25 | -1.57% | 9,646 |
| Apr 7, 2025 | 20.97 | 20.97 | 20.48 | 20.58 | 20.58 | -1.81% | 11,258 |
| Apr 4, 2025 | 21.04 | 21.10 | 20.89 | 20.95 | 20.95 | -0.46% | 58,280 |
| Apr 3, 2025 | 21.10 | 21.11 | 20.98 | 21.05 | 21.05 | -1.50% | 34,999 |
| Apr 2, 2025 | 21.38 | 21.38 | 21.35 | 21.37 | 21.07 | -0.02% | 7,375 |
| Apr 1, 2025 | 21.35 | 21.38 | 21.31 | 21.38 | 21.07 | 0.16% | 30,103 |
| Mar 31, 2025 | 21.21 | 21.36 | 21.17 | 21.34 | 21.04 | 0.43% | 6,710 |
| Mar 28, 2025 | 21.32 | 21.33 | 21.23 | 21.25 | 20.95 | -0.42% | 18,388 |
| Mar 27, 2025 | 21.29 | 21.37 | 21.29 | 21.34 | 21.04 | -0.12% | 5,793 |
| Mar 26, 2025 | 21.47 | 21.47 | 21.32 | 21.37 | 21.06 | -0.90% | 66,211 |
| Mar 25, 2025 | 21.43 | 21.62 | 21.43 | 21.56 | 21.25 | -0.13% | 11,091 |
| Mar 24, 2025 | 21.53 | 21.59 | 21.53 | 21.59 | 21.28 | 0.31% | 2,892 |
| Mar 21, 2025 | 21.50 | 21.55 | 21.45 | 21.52 | 21.21 | -0.27% | 1,282 |
| Mar 20, 2025 | 21.45 | 21.69 | 21.45 | 21.58 | 21.27 | 0.05% | 12,364 |