Skip to main content
Overlay Shares Municipal Bond ETF (OVM)
BATS: OVM · Real-Time Price · USD
21.85
+0.01 (0.03%)
Jan 27, 2025, 10:46 AM EST - Market open

OVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202521.8221.8521.8221.8421.840.11%14,373
Jan 23, 202521.8121.8221.7921.8221.82-0.12%3,912
Jan 22, 202521.8821.8921.8521.8521.850.08%3,035
Jan 21, 202522.0222.0221.8021.8321.830.38%3,745
Jan 17, 202521.7321.7521.7221.7521.750.35%2,712
Jan 16, 202521.6721.6921.6721.6721.670.05%1,123
Jan 15, 202521.5021.6721.5021.6621.660.87%3,223
Jan 14, 202521.4921.4921.4221.4721.47-0.04%4,164
Jan 13, 202521.5321.5321.4521.4821.48-0.23%2,062
Jan 10, 202521.6021.6021.4921.5321.53-0.77%9,497
Jan 8, 202521.8821.8821.6421.7021.70-0.37%29,368
Jan 7, 202521.8521.8521.7621.7821.78-0.27%19,077
Jan 6, 202521.8521.8521.8221.8421.840.22%2,104
Jan 3, 202521.8321.8321.7721.7921.790.12%9,642
Jan 2, 202521.8021.8021.7521.7621.76-0.05%8,083
Dec 31, 202421.8121.8121.7721.7721.77-0.05%3,497
Dec 30, 202421.7121.8021.7121.7821.780.31%5,284
Dec 27, 202421.2821.7620.9321.7121.71-0.29%34,519
Dec 26, 202421.7521.8021.7221.7821.780.10%14,352
Dec 24, 202421.7121.7721.7121.7521.75-1.16%3,480
Dec 23, 202422.8622.8621.9922.0121.740.18%3,471
Dec 20, 202422.0622.0621.9721.9721.700.09%13,019
Dec 19, 202421.9221.9521.9121.9521.68-0.59%15,556
Dec 18, 202422.2522.2522.0822.0821.81-0.81%2,528
Dec 17, 202422.3022.3122.2522.2621.98-0.47%4,690
Dec 16, 202422.3822.3822.3122.3722.090.40%2,482
Dec 13, 202422.3322.3322.2722.2822.00-0.39%10,496
Dec 12, 202422.4122.4222.3422.3722.09-0.64%6,344
Dec 11, 202422.5522.5522.4622.5122.23-0.09%6,207
Dec 10, 202422.5722.5722.5022.5322.25-0.27%13,414
Dec 9, 202424.6124.6122.5822.5922.31-0.31%20,443
Dec 6, 202424.3924.3922.6322.6622.380.27%13,774
Dec 5, 202424.5824.5822.6022.6022.32-0.11%2,590
Dec 4, 202423.6823.6822.5622.6322.350.16%11,435
Dec 3, 202422.5622.5922.5522.5922.310.11%1,021
Dec 2, 202422.5722.5822.5422.5722.28-0.02%25,108
Nov 29, 202422.5322.5722.5322.5722.290.53%394
Nov 27, 202422.4622.4722.4522.4522.170.12%3,334
Nov 26, 202422.3722.4322.3722.4322.150.11%16,414
Nov 25, 202422.5622.5622.3822.4022.120.59%5,713
Nov 22, 202422.5322.5322.2522.2721.990.13%8,881
Nov 21, 202422.1922.2422.1922.2421.960.22%3,318
Nov 20, 202422.1522.1922.1522.1921.92-0.09%3,329
Nov 19, 202422.1822.2322.1822.2121.940.18%4,407
Nov 18, 202422.1822.1922.1422.1721.900.06%2,502
Nov 15, 202422.0922.1622.0922.1621.88-0.14%7,700
Nov 14, 202422.2422.2422.1922.1921.91-0.18%5,844
Nov 13, 202422.1922.2822.1922.2321.950.18%20,089
Nov 12, 202422.2122.2122.1622.1921.91-0.33%399
Nov 11, 202422.2522.2722.2522.2621.98-0.04%5,308
Nov 8, 202422.2322.2822.2322.2721.990.82%4,819
Nov 7, 202421.8722.1021.8722.0921.810.56%5,168
Nov 6, 202421.9021.9821.9021.9721.69-0.66%9,593
Nov 5, 202422.0622.1122.0622.1121.840.47%312
Nov 4, 202421.9222.0421.9222.0121.730.08%7,972
Nov 1, 202422.0822.0821.9921.9921.72-0.04%876
Oct 31, 202424.2024.2021.9822.0021.73-0.24%17,106
Oct 30, 202422.0822.0922.0422.0521.78-0.05%12,646
Oct 29, 202422.0822.0822.0622.0621.79-0.10%790
Oct 28, 202422.1122.1222.0622.0921.810.07%5,174
Oct 25, 202422.1722.1722.0722.0721.800.07%22,904
Oct 24, 202422.3322.3321.9922.0621.780.28%4,997
Oct 23, 202422.0122.0121.9421.9921.72-0.62%2,307
Oct 22, 202422.2122.2122.1322.1321.86-0.57%26,408
Oct 21, 202422.3422.3622.2622.2621.98-0.42%3,441
Oct 18, 202422.3522.3522.3522.3522.070.13%168
Oct 17, 202422.3222.3522.3222.3222.04-0.26%2,909
Oct 16, 202422.4922.4922.3322.3822.100.17%5,480
Oct 15, 202422.3622.3722.3122.3422.060.23%3,812
Oct 14, 202422.2422.2922.2422.2922.01-0.18%2,050
Oct 11, 202422.3122.3422.3122.3322.050.13%7,000
Oct 10, 202422.3322.3322.2822.3022.020.22%2,327
Oct 9, 202422.4322.4322.2522.2521.97-0.25%19,245
Oct 8, 202422.3322.3322.2622.3122.030.15%19,901
Oct 7, 202422.3222.3222.2722.2721.99-0.22%9,367
Oct 4, 202422.2222.3822.2222.3222.04-0.41%20,000
Oct 3, 202422.4322.4322.3922.4122.13-1.32%13,660
Oct 2, 202422.6822.7122.6622.7122.160.15%14,842
Oct 1, 202422.6822.7322.6722.6822.130.02%16,391
Sep 30, 202422.6622.6722.6122.6722.120.13%24,595
Sep 27, 202422.6222.6722.6222.6422.090.27%2,340
Sep 26, 202422.6222.6222.5322.5822.030.10%25,559
Sep 25, 202422.5522.5922.5522.5622.01-0.05%1,631
Sep 24, 202422.5622.5722.5622.5722.02-0.04%561
Sep 23, 202422.6022.6022.5822.5822.030.13%507
Sep 20, 202422.6022.6022.5522.5522.00-1,521
Sep 19, 202422.5122.5922.5122.5522.00-0.11%1,609
Sep 18, 202422.4622.6122.4622.5722.020.11%6,094
Sep 17, 202422.5522.5822.5522.5522.00-0.02%844
Sep 16, 202422.5422.5722.5422.5522.000.12%604
Sep 13, 202422.5222.5222.5222.5221.980.21%2
Sep 12, 202422.3822.4822.3822.4821.930.14%554
Sep 11, 202422.4422.4422.4422.4421.900.04%46
Sep 10, 202422.3622.4322.3622.4321.890.39%2,190
Sep 9, 202422.3522.3522.3522.3521.81-0.11%194
Sep 6, 202422.3722.3722.3722.3721.83-0.16%106
Sep 5, 202422.3822.4122.3622.4121.860.13%1,154
Sep 4, 202422.4122.4122.3822.3821.83-0.45%318
Sep 3, 202422.3922.4822.3622.4821.930.52%988
Aug 30, 202422.3722.3722.3622.3621.82-0.04%628