Overlay Shares Municipal Bond ETF (OVM)
BATS: OVM · Real-Time Price · USD
21.39
-0.01 (-0.07%)
At close: Sep 9, 2025, 4:00 PM
21.39
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
OVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.38 | 21.39 | 21.38 | 21.39 | 21.39 | -0.07% | 880 |
| Sep 8, 2025 | 21.37 | 21.40 | 21.37 | 21.40 | 21.40 | 0.63% | 333 |
| Sep 5, 2025 | 21.30 | 21.31 | 21.23 | 21.27 | 21.27 | 0.44% | 2,279 |
| Sep 4, 2025 | 21.12 | 21.17 | 21.12 | 21.17 | 21.17 | 0.41% | 12,204 |
| Sep 3, 2025 | 21.07 | 21.11 | 21.07 | 21.09 | 21.09 | 0.50% | 1,253 |
| Sep 2, 2025 | 21.03 | 21.05 | 20.90 | 20.98 | 20.98 | -0.40% | 14,160 |
| Aug 29, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.05% | 1,011 |
| Aug 28, 2025 | 21.06 | 21.08 | 21.06 | 21.08 | 21.08 | 0.09% | 481 |
| Aug 27, 2025 | 20.97 | 21.06 | 20.97 | 21.06 | 21.06 | 0.15% | 417 |
| Aug 26, 2025 | 21.01 | 21.03 | 21.01 | 21.03 | 21.03 | 0.10% | 398 |
| Aug 25, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | 147 |
| Aug 22, 2025 | 20.86 | 21.04 | 20.86 | 21.01 | 21.01 | 0.31% | 4,141 |
| Aug 21, 2025 | 20.94 | 20.94 | 20.86 | 20.94 | 20.94 | - | 2,175 |
| Aug 20, 2025 | 20.81 | 20.98 | 20.81 | 20.94 | 20.94 | -0.02% | 2,407 |
| Aug 19, 2025 | 21.02 | 21.02 | 20.95 | 20.95 | 20.95 | -0.21% | 989 |
| Aug 18, 2025 | 20.96 | 21.03 | 20.96 | 20.99 | 20.99 | -0.07% | 2,055 |
| Aug 15, 2025 | 21.04 | 21.04 | 21.00 | 21.00 | 21.00 | -0.05% | 863 |
| Aug 14, 2025 | 21.08 | 21.08 | 21.02 | 21.02 | 21.02 | -0.21% | 2,412 |
| Aug 13, 2025 | 21.06 | 21.08 | 21.06 | 21.06 | 21.06 | 0.10% | 7,200 |
| Aug 12, 2025 | 21.03 | 21.04 | 21.03 | 21.04 | 21.04 | 0.15% | 228 |
| Aug 11, 2025 | 21.03 | 21.03 | 20.98 | 21.01 | 21.01 | 0.21% | 3,307 |
| Aug 8, 2025 | 20.89 | 21.00 | 20.89 | 20.97 | 20.97 | - | 21,660 |
| Aug 7, 2025 | 21.00 | 21.02 | 20.94 | 20.97 | 20.97 | -0.05% | 11,801 |
| Aug 6, 2025 | 20.98 | 20.99 | 20.98 | 20.98 | 20.98 | 0.10% | 319 |
| Aug 5, 2025 | 20.95 | 21.00 | 20.95 | 20.96 | 20.96 | - | 2,804 |
| Aug 4, 2025 | 20.97 | 20.98 | 20.93 | 20.95 | 20.95 | 0.16% | 2,837 |
| Aug 1, 2025 | 20.98 | 20.98 | 20.92 | 20.92 | 20.92 | - | 5,598 |
| Jul 31, 2025 | 20.92 | 20.94 | 20.90 | 20.92 | 20.92 | 0.18% | 1,548 |
| Jul 30, 2025 | 20.94 | 20.94 | 20.88 | 20.88 | 20.88 | -0.22% | 863 |
| Jul 29, 2025 | 20.91 | 20.94 | 20.91 | 20.93 | 20.93 | 0.15% | 1,405 |
| Jul 28, 2025 | 20.89 | 20.91 | 20.86 | 20.90 | 20.90 | 0.02% | 3,332 |
| Jul 25, 2025 | 20.89 | 20.89 | 20.86 | 20.89 | 20.89 | 0.14% | 3,105 |
| Jul 24, 2025 | 20.83 | 20.87 | 20.82 | 20.86 | 20.86 | - | 898 |
| Jul 23, 2025 | 20.86 | 20.86 | 20.81 | 20.86 | 20.86 | -0.06% | 2,729 |
| Jul 22, 2025 | 20.85 | 20.87 | 20.84 | 20.87 | 20.87 | 0.09% | 291 |
| Jul 21, 2025 | 20.87 | 20.89 | 20.84 | 20.86 | 20.86 | 0.34% | 10,531 |
| Jul 18, 2025 | 21.00 | 21.00 | 20.73 | 20.78 | 20.78 | 0.02% | 3,495 |
| Jul 17, 2025 | 20.78 | 20.79 | 20.76 | 20.78 | 20.78 | - | 1,900 |
| Jul 16, 2025 | 20.82 | 20.84 | 20.73 | 20.78 | 20.78 | -0.18% | 16,071 |
| Jul 15, 2025 | 20.84 | 20.85 | 20.81 | 20.82 | 20.82 | -0.22% | 1,962 |
| Jul 14, 2025 | 21.00 | 21.00 | 20.79 | 20.86 | 20.86 | -0.17% | 31,174 |
| Jul 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.28% | 760 |
| Jul 10, 2025 | 20.93 | 20.96 | 20.93 | 20.96 | 20.96 | 0.25% | 2,066 |
| Jul 9, 2025 | 20.87 | 20.91 | 20.87 | 20.91 | 20.91 | 0.10% | 627 |
| Jul 8, 2025 | 20.89 | 20.89 | 20.88 | 20.89 | 20.89 | - | 1,683 |
| Jul 7, 2025 | 20.73 | 20.93 | 20.73 | 20.88 | 20.88 | 0.04% | 41,760 |
| Jul 3, 2025 | 20.98 | 20.98 | 20.88 | 20.88 | 20.88 | -1.26% | 2,108 |
| Jul 2, 2025 | 21.14 | 21.16 | 21.11 | 21.14 | 20.86 | -0.09% | 13,318 |
| Jul 1, 2025 | 21.11 | 21.16 | 21.09 | 21.16 | 20.88 | 0.33% | 7,202 |
| Jun 30, 2025 | 21.00 | 21.11 | 21.00 | 21.09 | 20.81 | 0.08% | 8,026 |