Skip to main content
Overlay Shares Municipal Bond ETF (OVM)
BATS: OVM · Real-Time Price · USD
21.97
+0.02 (0.09%)
Dec 20, 2024, 3:59 PM EST - Market closed

OVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.0622.0621.9721.9721.970.09%13,019
Dec 19, 202421.9221.9521.9121.9521.95-0.59%15,556
Dec 18, 202422.2522.2522.0822.0822.08-0.81%2,528
Dec 17, 202422.3022.3122.2522.2622.26-0.47%4,690
Dec 16, 202422.3822.3822.3122.3722.370.40%2,482
Dec 13, 202422.3322.3322.2722.2822.28-0.39%10,496
Dec 12, 202422.4122.4222.3422.3722.37-0.64%6,344
Dec 11, 202422.5522.5522.4622.5122.51-0.09%6,207
Dec 10, 202422.5722.5722.5022.5322.53-0.27%13,414
Dec 9, 202424.6124.6122.5822.5922.59-0.31%20,443
Dec 6, 202424.3924.3922.6322.6622.660.27%13,774
Dec 5, 202424.5824.5822.6022.6022.60-0.11%2,590
Dec 4, 202423.6823.6822.5622.6322.630.16%11,435
Dec 3, 202422.5622.5922.5522.5922.590.11%1,021
Dec 2, 202422.5722.5822.5422.5722.57-0.02%25,108
Nov 29, 202422.5322.5722.5322.5722.570.53%394
Nov 27, 202422.4622.4722.4522.4522.450.12%3,334
Nov 26, 202422.3722.4322.3722.4322.430.11%16,414
Nov 25, 202422.5622.5622.3822.4022.400.59%5,713
Nov 22, 202422.5322.5322.2522.2722.270.13%8,881
Nov 21, 202422.1922.2422.1922.2422.240.22%3,318
Nov 20, 202422.1522.1922.1522.1922.19-0.09%3,329
Nov 19, 202422.1822.2322.1822.2122.210.18%4,407
Nov 18, 202422.1822.1922.1422.1722.170.06%2,502
Nov 15, 202422.0922.1622.0922.1622.16-0.14%7,700
Nov 14, 202422.2422.2422.1922.1922.19-0.18%5,844
Nov 13, 202422.1922.2822.1922.2322.230.18%20,089
Nov 12, 202422.2122.2122.1622.1922.19-0.33%399
Nov 11, 202422.2522.2722.2522.2622.26-0.04%5,308
Nov 8, 202422.2322.2822.2322.2722.270.82%4,819
Nov 7, 202421.8722.1021.8722.0922.090.56%5,168
Nov 6, 202421.9021.9821.9021.9721.97-0.66%9,593
Nov 5, 202422.0622.1122.0622.1122.110.47%312
Nov 4, 202421.9222.0421.9222.0122.010.08%7,972
Nov 1, 202422.0822.0821.9921.9921.99-0.04%876
Oct 31, 202424.2024.2021.9822.0022.00-0.24%17,106
Oct 30, 202422.0822.0922.0422.0522.05-0.05%12,646
Oct 29, 202422.0822.0822.0622.0622.06-0.10%790
Oct 28, 202422.1122.1222.0622.0922.090.07%5,174
Oct 25, 202422.1722.1722.0722.0722.070.07%22,904
Oct 24, 202422.3322.3321.9922.0622.060.28%4,997
Oct 23, 202422.0122.0121.9421.9921.99-0.62%2,307
Oct 22, 202422.2122.2122.1322.1322.13-0.57%26,408
Oct 21, 202422.3422.3622.2622.2622.26-0.42%3,441
Oct 18, 202422.3522.3522.3522.3522.350.13%168
Oct 17, 202422.3222.3522.3222.3222.32-0.26%2,909
Oct 16, 202422.4922.4922.3322.3822.380.17%5,480
Oct 15, 202422.3622.3722.3122.3422.340.23%3,812
Oct 14, 202422.2422.2922.2422.2922.29-0.18%2,050
Oct 11, 202422.3122.3422.3122.3322.330.13%7,000
Oct 10, 202422.3322.3322.2822.3022.300.22%2,327
Oct 9, 202422.4322.4322.2522.2522.25-0.25%19,245
Oct 8, 202422.3322.3322.2622.3122.310.15%19,901
Oct 7, 202422.3222.3222.2722.2722.27-0.22%9,367
Oct 4, 202422.2222.3822.2222.3222.32-0.41%20,000
Oct 3, 202422.4322.4322.3922.4122.41-1.32%13,660
Oct 2, 202422.6822.7122.6622.7122.440.15%14,842
Oct 1, 202422.6822.7322.6722.6822.410.02%16,391
Sep 30, 202422.6622.6722.6122.6722.400.13%24,595
Sep 27, 202422.6222.6722.6222.6422.370.27%2,340
Sep 26, 202422.6222.6222.5322.5822.310.10%25,559
Sep 25, 202422.5522.5922.5522.5622.29-0.05%1,631
Sep 24, 202422.5622.5722.5622.5722.30-0.04%561
Sep 23, 202422.6022.6022.5822.5822.310.13%507
Sep 20, 202422.6022.6022.5522.5522.28-1,521
Sep 19, 202422.5122.5922.5122.5522.28-0.11%1,609
Sep 18, 202422.4622.6122.4622.5722.300.11%6,094
Sep 17, 202422.5522.5822.5522.5522.28-0.02%844
Sep 16, 202422.5422.5722.5422.5522.280.12%604
Sep 13, 202422.5222.5222.5222.5222.260.21%2
Sep 12, 202422.3822.4822.3822.4822.210.14%554
Sep 11, 202422.4422.4422.4422.4422.180.04%46
Sep 10, 202422.3622.4322.3622.4322.170.39%2,190
Sep 9, 202422.3522.3522.3522.3522.08-0.11%194
Sep 6, 202422.3722.3722.3722.3722.10-0.16%106
Sep 5, 202422.3822.4122.3622.4122.140.13%1,154
Sep 4, 202422.4122.4122.3822.3822.11-0.45%318
Sep 3, 202422.3922.4822.3622.4822.210.52%988
Aug 30, 202422.3722.3722.3622.3622.09-0.04%628
Aug 29, 202422.3722.3722.3722.3722.100.04%142
Aug 28, 202422.3822.3922.3622.3622.09-0.16%4,170
Aug 27, 202422.3622.4022.3422.4022.13-5,279
Aug 26, 202422.4522.4522.4022.4022.13-0.08%3,000
Aug 23, 202422.3722.4222.3622.4222.150.47%3,194
Aug 22, 202422.1822.3722.1822.3122.05-0.34%4,430
Aug 21, 202422.3422.3922.3422.3922.120.15%5,910
Aug 20, 202422.3822.3822.3522.3522.090.05%1,705
Aug 19, 202422.3422.3422.3422.3422.070.11%47
Aug 16, 202422.3422.3422.2822.3222.050.13%2,368
Aug 15, 202422.2622.3022.2622.2922.02-0.17%2,984
Aug 14, 202422.3322.3322.3322.3322.060.31%163
Aug 13, 202422.2222.2922.2222.2621.990.31%1,170
Aug 12, 202422.2322.2322.1622.1921.930.13%1,202
Aug 9, 202422.1222.1622.1222.1621.900.20%2,415
Aug 8, 202422.1122.1222.0822.1221.850.08%3,161
Aug 7, 202422.2122.2122.1022.1021.84-0.43%2,517
Aug 6, 202422.2422.2422.2022.2021.93-0.10%394
Aug 5, 202422.3122.3122.1522.2221.95-0.33%13,381
Aug 2, 202422.2922.2922.2922.2922.030.34%742
Aug 1, 202422.2022.2222.2022.2221.95-0.06%447