Overlay Shares Municipal Bond ETF (OVM)
BATS: OVM · Real-Time Price · USD
21.77
0.00 (-0.01%)
At close: Feb 11, 2026, 4:00 PM EST
21.77
0.00 (0.00%)
After-hours: Feb 11, 2026, 4:10 PM EST
OVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 21.72 | 21.77 | 21.72 | 21.81 | - | 0.17% | 2,308 |
| Feb 10, 2026 | 21.84 | 21.86 | 21.77 | 21.77 | 21.77 | 0.07% | 4,661 |
| Feb 9, 2026 | 21.74 | 21.80 | 21.71 | 21.76 | 21.76 | 0.05% | 6,868 |
| Feb 6, 2026 | 21.71 | 21.75 | 21.67 | 21.75 | 21.75 | 0.74% | 9,958 |
| Feb 5, 2026 | 21.62 | 21.64 | 21.59 | 21.59 | 21.58 | -0.19% | 1,262 |
| Feb 4, 2026 | 21.68 | 21.69 | 21.59 | 21.63 | 21.63 | -0.08% | 32,366 |
| Feb 3, 2026 | 22.19 | 22.19 | 21.61 | 21.65 | 21.65 | -0.35% | 8,840 |
| Feb 2, 2026 | 21.75 | 21.75 | 21.68 | 21.72 | 21.72 | 0.40% | 2,537 |
| Jan 30, 2026 | 21.64 | 21.64 | 21.63 | 21.63 | 21.63 | 0.07% | 3,705 |
| Jan 29, 2026 | 21.70 | 21.71 | 21.60 | 21.62 | 21.62 | -0.05% | 7,650 |
| Jan 28, 2026 | 21.61 | 21.63 | 21.60 | 21.63 | 21.63 | -0.30% | 1,988 |
| Jan 27, 2026 | 21.65 | 21.71 | 21.65 | 21.70 | 21.60 | 0.09% | 2,579 |
| Jan 26, 2026 | 21.70 | 21.72 | 21.65 | 21.68 | 21.58 | 0.25% | 12,477 |
| Jan 23, 2026 | 21.65 | 21.65 | 21.62 | 21.62 | 21.53 | 0.10% | 1,589 |
| Jan 22, 2026 | 21.60 | 21.63 | 21.60 | 21.60 | 21.51 | 0.09% | 2,669 |
| Jan 21, 2026 | 21.47 | 21.61 | 21.47 | 21.58 | 21.49 | 0.49% | 38,965 |
| Jan 20, 2026 | 21.65 | 21.65 | 21.47 | 21.48 | 21.38 | -1.08% | 9,668 |
| Jan 16, 2026 | 21.73 | 21.73 | 21.69 | 21.71 | 21.62 | -0.09% | 488 |
| Jan 15, 2026 | 21.76 | 21.76 | 21.70 | 21.73 | 21.64 | -0.05% | 2,964 |
| Jan 14, 2026 | 21.65 | 21.74 | 21.65 | 21.74 | 21.65 | 0.18% | 5,951 |
| Jan 13, 2026 | 21.71 | 21.72 | 21.70 | 21.70 | 21.61 | 0.07% | 12,222 |
| Jan 12, 2026 | 21.70 | 21.70 | 21.67 | 21.69 | 21.59 | -0.21% | 4,504 |
| Jan 9, 2026 | 21.75 | 21.75 | 21.61 | 21.73 | 21.64 | 0.42% | 14,021 |
| Jan 8, 2026 | 21.65 | 21.69 | 21.61 | 21.64 | 21.55 | -0.09% | 5,224 |
| Jan 7, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.57 | 0.30% | 1,307 |
| Jan 6, 2026 | 21.56 | 21.62 | 21.56 | 21.60 | 21.50 | 0.12% | 2,108 |
| Jan 5, 2026 | 21.63 | 21.63 | 21.53 | 21.57 | 21.48 | 0.21% | 6,165 |
| Jan 2, 2026 | 21.62 | 21.62 | 21.45 | 21.53 | 21.43 | 0.30% | 5,588 |
| Dec 31, 2025 | 21.56 | 21.56 | 21.45 | 21.46 | 21.37 | -0.23% | 91,520 |
| Dec 30, 2025 | 21.50 | 21.52 | 21.46 | 21.51 | 21.42 | 0.05% | 5,243 |
| Dec 29, 2025 | 21.59 | 21.59 | 21.45 | 21.50 | 21.41 | -0.03% | 29,684 |
| Dec 26, 2025 | 21.58 | 21.58 | 21.49 | 21.51 | 21.41 | -0.32% | 5,586 |
| Dec 24, 2025 | 21.52 | 21.60 | 21.52 | 21.58 | 21.48 | 0.39% | 10,642 |
| Dec 23, 2025 | 21.42 | 21.49 | 21.42 | 21.49 | 21.40 | -1.03% | 7,526 |
| Dec 22, 2025 | 21.70 | 21.75 | 21.65 | 21.72 | 21.34 | 0.22% | 14,041 |
| Dec 19, 2025 | 21.75 | 21.75 | 21.64 | 21.67 | 21.30 | 0.30% | 3,373 |
| Dec 18, 2025 | 21.66 | 21.66 | 21.57 | 21.60 | 21.23 | 0.09% | 28,252 |
| Dec 17, 2025 | 21.59 | 21.63 | 21.57 | 21.59 | 21.21 | -0.37% | 2,549 |
| Dec 16, 2025 | 21.61 | 21.69 | 21.60 | 21.67 | 21.29 | 0.28% | 26,329 |
| Dec 15, 2025 | 21.66 | 21.66 | 21.60 | 21.61 | 21.23 | -0.21% | 4,497 |
| Dec 12, 2025 | 21.68 | 21.68 | 21.65 | 21.65 | 21.28 | -0.28% | 1,210 |
| Dec 11, 2025 | 21.71 | 21.75 | 21.71 | 21.71 | 21.34 | -0.06% | 9,888 |
| Dec 10, 2025 | 21.77 | 21.77 | 21.69 | 21.73 | 21.35 | 0.21% | 54,294 |
| Dec 9, 2025 | 21.72 | 21.72 | 21.66 | 21.68 | 21.31 | -0.05% | 1,410 |
| Dec 8, 2025 | 21.77 | 21.77 | 21.67 | 21.69 | 21.32 | -0.07% | 19,996 |
| Dec 5, 2025 | 21.69 | 21.71 | 21.69 | 21.71 | 21.33 | 0.28% | 66,400 |
| Dec 4, 2025 | 21.64 | 21.65 | 21.64 | 21.65 | 21.27 | -0.25% | 2,828 |
| Dec 3, 2025 | 21.68 | 21.71 | 21.68 | 21.70 | 21.33 | 0.46% | 15,652 |
| Dec 2, 2025 | 21.65 | 21.65 | 21.58 | 21.60 | 21.23 | -0.06% | 9,710 |
| Dec 1, 2025 | 21.65 | 21.66 | 21.61 | 21.61 | 21.24 | -0.35% | 4,859 |