Overlay Shares Municipal Bond ETF (OVM)
BATS: OVM · Real-Time Price · USD
21.32
-0.10 (-0.47%)
At close: Mar 27, 2026, 4:00 PM EDT
21.32
0.00 (0.00%)
After-hours: Mar 27, 2026, 8:00 PM EDT
OVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.29 | 21.32 | 21.25 | 21.32 | 21.32 | -0.47% | 9,116 |
| Mar 26, 2026 | 21.50 | 21.50 | 21.40 | 21.42 | 21.42 | -0.44% | 5,721 |
| Mar 25, 2026 | 21.40 | 21.54 | 21.40 | 21.52 | 21.51 | 0.51% | 5,478 |
| Mar 24, 2026 | 21.54 | 21.54 | 21.41 | 21.41 | 21.41 | -0.83% | 2,735 |
| Mar 23, 2026 | 21.59 | 21.61 | 21.56 | 21.59 | 21.58 | 0.63% | 1,645 |
| Mar 20, 2026 | 21.50 | 21.51 | 21.45 | 21.45 | 21.45 | -0.90% | 4,868 |
| Mar 19, 2026 | 21.61 | 21.64 | 21.61 | 21.64 | 21.64 | -0.12% | 10,333 |
| Mar 18, 2026 | 21.73 | 21.74 | 21.67 | 21.67 | 21.67 | -0.32% | 2,876 |
| Mar 17, 2026 | 21.78 | 21.79 | 21.72 | 21.74 | 21.74 | 0.05% | 14,946 |
| Mar 16, 2026 | 21.80 | 21.80 | 21.73 | 21.73 | 21.73 | 0.56% | 4,092 |
| Mar 13, 2026 | 21.51 | 21.66 | 21.51 | 21.61 | 21.61 | -0.03% | 1,505 |
| Mar 12, 2026 | 21.91 | 21.91 | 21.61 | 21.62 | 21.62 | -0.31% | 8,150 |
| Mar 11, 2026 | 21.75 | 21.75 | 21.68 | 21.68 | 21.68 | -0.17% | 263 |
| Mar 10, 2026 | 21.77 | 21.80 | 21.72 | 21.72 | 21.72 | -0.32% | 35,765 |
| Mar 9, 2026 | 21.65 | 21.79 | 21.63 | 21.79 | 21.79 | 0.36% | 3,763 |
| Mar 6, 2026 | 21.72 | 21.73 | 21.71 | 21.71 | 21.71 | -0.17% | 24,315 |
| Mar 5, 2026 | 21.69 | 21.78 | 21.68 | 21.75 | 21.75 | -0.28% | 3,954 |
| Mar 4, 2026 | 21.80 | 21.82 | 21.80 | 21.81 | 21.81 | 0.17% | 1,119 |
| Mar 3, 2026 | 21.62 | 21.80 | 21.62 | 21.77 | 21.77 | -0.47% | 1,276 |
| Mar 2, 2026 | 21.98 | 21.98 | 21.87 | 21.88 | 21.88 | -0.30% | 2,391 |
| Feb 27, 2026 | 21.93 | 21.94 | 21.93 | 21.94 | 21.94 | 0.02% | 885 |
| Feb 26, 2026 | 21.94 | 21.96 | 21.91 | 21.94 | 21.94 | 0.09% | 6,926 |
| Feb 25, 2026 | 21.90 | 21.92 | 21.86 | 21.92 | 21.92 | -0.21% | 2,228 |
| Feb 24, 2026 | 21.90 | 21.99 | 21.90 | 21.96 | 21.87 | 0.28% | 5,927 |
| Feb 23, 2026 | 21.94 | 21.95 | 21.90 | 21.90 | 21.81 | -0.18% | 8,163 |
| Feb 20, 2026 | 21.91 | 21.94 | 21.87 | 21.94 | 21.85 | 0.29% | 68,916 |
| Feb 19, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.78 | 0.08% | 28 |
| Feb 18, 2026 | 21.86 | 21.88 | 21.86 | 21.86 | 21.77 | 0.25% | 6,995 |
| Feb 17, 2026 | 21.74 | 21.83 | 21.74 | 21.81 | 21.71 | 0.15% | 1,396 |
| Feb 13, 2026 | 21.82 | 21.82 | 21.77 | 21.77 | 21.68 | 0.20% | 5,626 |
| Feb 12, 2026 | 21.81 | 21.81 | 21.73 | 21.73 | 21.64 | -0.18% | 1,415 |
| Feb 11, 2026 | 21.72 | 21.77 | 21.72 | 21.77 | 21.68 | -0.01% | 2,316 |
| Feb 10, 2026 | 21.84 | 21.86 | 21.77 | 21.77 | 21.68 | 0.07% | 4,661 |
| Feb 9, 2026 | 21.74 | 21.80 | 21.71 | 21.76 | 21.66 | 0.05% | 6,868 |
| Feb 6, 2026 | 21.71 | 21.75 | 21.67 | 21.75 | 21.65 | 0.74% | 9,958 |
| Feb 5, 2026 | 21.62 | 21.64 | 21.59 | 21.59 | 21.49 | -0.19% | 1,262 |
| Feb 4, 2026 | 21.68 | 21.69 | 21.59 | 21.63 | 21.53 | -0.08% | 32,366 |
| Feb 3, 2026 | 22.19 | 22.19 | 21.61 | 21.65 | 21.55 | -0.35% | 8,840 |
| Feb 2, 2026 | 21.75 | 21.75 | 21.68 | 21.72 | 21.63 | 0.40% | 2,537 |
| Jan 30, 2026 | 21.64 | 21.64 | 21.63 | 21.63 | 21.54 | 0.07% | 3,705 |
| Jan 29, 2026 | 21.70 | 21.71 | 21.60 | 21.62 | 21.53 | -0.05% | 7,650 |
| Jan 28, 2026 | 21.61 | 21.63 | 21.60 | 21.63 | 21.54 | -0.30% | 1,988 |
| Jan 27, 2026 | 21.65 | 21.71 | 21.65 | 21.70 | 21.51 | 0.09% | 2,579 |
| Jan 26, 2026 | 21.70 | 21.72 | 21.65 | 21.68 | 21.49 | 0.25% | 12,477 |
| Jan 23, 2026 | 21.65 | 21.65 | 21.62 | 21.62 | 21.44 | 0.10% | 1,589 |
| Jan 22, 2026 | 21.60 | 21.63 | 21.60 | 21.60 | 21.42 | 0.09% | 2,669 |
| Jan 21, 2026 | 21.47 | 21.61 | 21.47 | 21.58 | 21.40 | 0.49% | 38,965 |
| Jan 20, 2026 | 21.65 | 21.65 | 21.47 | 21.48 | 21.29 | -1.08% | 9,668 |
| Jan 16, 2026 | 21.73 | 21.73 | 21.69 | 21.71 | 21.52 | -0.09% | 488 |
| Jan 15, 2026 | 21.76 | 21.76 | 21.70 | 21.73 | 21.54 | -0.05% | 2,964 |