Overlay Shares Municipal Bond ETF (OVM)
BATS: OVM · Real-Time Price · USD
20.50
-0.03 (-0.15%)
Apr 17, 2025, 4:00 PM EDT - Market closed
OVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 21.46 | 21.60 | 21.46 | 21.57 | 21.26 | 0.20% | 7,250 |
| Mar 18, 2025 | 21.48 | 21.53 | 21.46 | 21.52 | 21.22 | -0.25% | 4,721 |
| Mar 17, 2025 | 21.38 | 21.60 | 21.38 | 21.58 | 21.27 | 0.36% | 5,124 |
| Mar 14, 2025 | 21.55 | 21.55 | 21.47 | 21.50 | 21.20 | 0.20% | 16,328 |
| Mar 13, 2025 | 21.45 | 21.46 | 21.45 | 21.46 | 21.15 | -0.17% | 233 |
| Mar 12, 2025 | 21.68 | 21.68 | 21.47 | 21.50 | 21.19 | -0.55% | 16,001 |
| Mar 11, 2025 | 21.73 | 21.73 | 21.61 | 21.61 | 21.31 | -0.37% | 1,201 |
| Mar 10, 2025 | 21.83 | 21.83 | 21.69 | 21.69 | 21.39 | -0.42% | 23,170 |
| Mar 7, 2025 | 21.85 | 21.85 | 21.78 | 21.79 | 21.48 | -0.18% | 1,912 |
| Mar 6, 2025 | 21.88 | 21.89 | 21.82 | 21.83 | 21.52 | -0.48% | 30,956 |
| Mar 5, 2025 | 21.94 | 21.98 | 21.89 | 21.93 | 21.62 | -0.11% | 10,876 |
| Mar 4, 2025 | 22.04 | 22.04 | 21.91 | 21.95 | 21.64 | -0.42% | 9,147 |
| Mar 3, 2025 | 22.11 | 22.12 | 22.03 | 22.05 | 21.73 | -0.06% | 8,151 |
| Feb 28, 2025 | 22.02 | 22.12 | 22.02 | 22.06 | 21.75 | 0.05% | 5,254 |
| Feb 27, 2025 | 22.07 | 22.11 | 22.01 | 22.05 | 21.74 | -0.32% | 5,905 |
| Feb 26, 2025 | 22.06 | 22.12 | 22.06 | 22.12 | 21.81 | 0.11% | 1,743 |
| Feb 25, 2025 | 22.04 | 22.14 | 22.04 | 22.10 | 21.78 | 0.34% | 1,471 |
| Feb 24, 2025 | 21.98 | 22.08 | 21.98 | 22.02 | 21.71 | - | 1,260 |
| Feb 21, 2025 | 22.10 | 22.12 | 22.02 | 22.02 | 21.71 | -0.32% | 2,956 |
| Feb 20, 2025 | 22.10 | 22.14 | 22.04 | 22.09 | 21.78 | 0.11% | 14,409 |
| Feb 19, 2025 | 21.82 | 22.07 | 21.82 | 22.07 | 21.75 | 0.23% | 1,020 |
| Feb 18, 2025 | 22.05 | 22.05 | 21.99 | 22.02 | 21.70 | -0.18% | 15,808 |
| Feb 14, 2025 | 22.11 | 22.11 | 22.04 | 22.06 | 21.74 | 0.16% | 2,642 |
| Feb 13, 2025 | 21.82 | 22.05 | 21.82 | 22.02 | 21.71 | 0.51% | 1,928 |
| Feb 12, 2025 | 21.89 | 21.91 | 21.85 | 21.91 | 21.60 | -0.49% | 1,609 |
| Feb 11, 2025 | 22.01 | 22.02 | 21.97 | 22.02 | 21.70 | -0.11% | 1,579 |
| Feb 10, 2025 | 22.06 | 22.06 | 22.00 | 22.04 | 21.73 | -0.09% | 1,662 |
| Feb 7, 2025 | 22.28 | 22.28 | 21.99 | 22.06 | 21.75 | -0.09% | 23,172 |
| Feb 6, 2025 | 22.05 | 22.09 | 22.02 | 22.08 | 21.77 | -0.05% | 3,757 |