Overlay Shares Municipal Bond ETF (OVM)
BATS: OVM · Real-Time Price · USD
20.88
+0.01 (0.07%)
Jul 3, 2025, 1:00 PM - Market closed
OVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 21.24 | 21.24 | 21.02 | 21.07 | 20.80 | 0.18% | 12,334 |
| Jun 26, 2025 | 21.05 | 21.05 | 21.04 | 21.04 | 20.76 | 0.09% | 606 |
| Jun 25, 2025 | 21.00 | 21.02 | 20.98 | 21.02 | 20.74 | 0.14% | 2,559 |
| Jun 24, 2025 | 20.98 | 21.00 | 20.98 | 20.99 | 20.71 | 0.07% | 2,377 |
| Jun 23, 2025 | 20.99 | 21.00 | 20.96 | 20.97 | 20.70 | 0.30% | 1,816 |
| Jun 20, 2025 | 20.89 | 20.91 | 20.89 | 20.91 | 20.63 | 0.02% | 614 |
| Jun 18, 2025 | 20.94 | 21.00 | 20.91 | 20.91 | 20.63 | -0.07% | 11,889 |
| Jun 17, 2025 | 20.93 | 20.93 | 20.92 | 20.92 | 20.64 | 0.02% | 105 |
| Jun 16, 2025 | 21.02 | 21.02 | 20.90 | 20.92 | 20.64 | 0.22% | 1,845 |
| Jun 13, 2025 | 20.88 | 20.91 | 20.86 | 20.87 | 20.59 | -0.33% | 817 |
| Jun 12, 2025 | 20.89 | 20.94 | 20.89 | 20.94 | 20.66 | 0.53% | 1,524 |
| Jun 11, 2025 | 20.76 | 20.88 | 20.76 | 20.83 | 20.56 | 0.10% | 21,057 |
| Jun 10, 2025 | 20.69 | 20.85 | 20.69 | 20.81 | 20.54 | -0.05% | 9,987 |
| Jun 9, 2025 | 20.72 | 20.82 | 20.72 | 20.82 | 20.55 | 0.24% | 4,929 |
| Jun 6, 2025 | 20.69 | 20.83 | 20.69 | 20.77 | 20.50 | -0.22% | 4,983 |
| Jun 5, 2025 | 20.81 | 20.82 | 20.78 | 20.82 | 20.54 | - | 2,490 |
| Jun 4, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.54 | 0.17% | 503 |
| Jun 3, 2025 | 20.77 | 20.79 | 20.74 | 20.78 | 20.51 | 0.10% | 4,129 |
| Jun 2, 2025 | 20.75 | 20.76 | 20.72 | 20.76 | 20.49 | -0.28% | 5,049 |
| May 30, 2025 | 21.00 | 21.00 | 20.77 | 20.82 | 20.54 | -0.04% | 1,850 |
| May 29, 2025 | 20.85 | 20.86 | 20.83 | 20.83 | 20.55 | 0.12% | 572 |
| May 28, 2025 | 20.78 | 20.83 | 20.78 | 20.80 | 20.53 | -0.43% | 7,629 |
| May 27, 2025 | 20.70 | 20.89 | 20.70 | 20.89 | 20.61 | 0.81% | 14,019 |
| May 23, 2025 | 20.72 | 20.75 | 20.70 | 20.72 | 20.45 | -0.33% | 13,477 |
| May 22, 2025 | 20.74 | 20.85 | 20.69 | 20.79 | 20.52 | 0.15% | 5,717 |
| May 21, 2025 | 20.81 | 20.81 | 20.76 | 20.76 | 20.49 | -0.59% | 217 |
| May 20, 2025 | 20.90 | 20.94 | 20.89 | 20.89 | 20.61 | -0.20% | 1,489 |
| May 19, 2025 | 20.83 | 20.93 | 20.83 | 20.93 | 20.65 | -0.11% | 4,674 |
| May 16, 2025 | 20.91 | 20.95 | 20.91 | 20.95 | 20.67 | 0.38% | 142 |
| May 15, 2025 | 20.91 | 20.91 | 20.87 | 20.87 | 20.60 | 0.17% | 8,346 |
| May 14, 2025 | 20.83 | 20.84 | 20.82 | 20.84 | 20.56 | -0.17% | 38,979 |
| May 13, 2025 | 20.85 | 20.89 | 20.85 | 20.87 | 20.60 | 0.04% | 2,102 |
| May 12, 2025 | 21.00 | 21.00 | 20.81 | 20.86 | 20.59 | 0.18% | 1,514 |
| May 9, 2025 | 20.86 | 20.86 | 20.81 | 20.82 | 20.55 | 0.03% | 2,777 |
| May 8, 2025 | 20.85 | 20.88 | 20.82 | 20.82 | 20.54 | -0.28% | 4,826 |
| May 7, 2025 | 20.83 | 20.88 | 20.83 | 20.88 | 20.60 | 0.12% | 317 |
| May 6, 2025 | 20.75 | 20.86 | 20.75 | 20.85 | 20.58 | 0.32% | 6,042 |
| May 5, 2025 | 20.78 | 20.78 | 20.75 | 20.78 | 20.51 | -0.22% | 5,712 |
| May 2, 2025 | 20.84 | 20.84 | 20.77 | 20.83 | 20.55 | -0.09% | 13,571 |
| May 1, 2025 | 20.85 | 20.85 | 20.82 | 20.85 | 20.57 | - | 571 |
| Apr 30, 2025 | 20.76 | 20.85 | 20.76 | 20.85 | 20.57 | 0.30% | 4,891 |
| Apr 29, 2025 | 20.73 | 20.79 | 20.72 | 20.79 | 20.51 | 0.27% | 8,090 |
| Apr 28, 2025 | 20.67 | 20.73 | 20.67 | 20.73 | 20.46 | 0.17% | 1,717 |
| Apr 25, 2025 | 20.69 | 20.70 | 20.69 | 20.70 | 20.42 | 0.22% | 3,505 |
| Apr 24, 2025 | 20.66 | 20.66 | 20.62 | 20.65 | 20.38 | 0.54% | 6,386 |
| Apr 23, 2025 | 20.68 | 20.68 | 20.54 | 20.54 | 20.27 | 0.31% | 12,186 |