Overlay Shares Municipal Bond ETF (OVM)

BATS: OVM · Real-Time Price · USD

21.45

+0.05 (0.23%)

At close: Aug 19, 2026, 4:00 PM EDT

21.48

+0.03 (0.14%)

After-hours: Aug 19, 2026, 8:00 PM EDT

OVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	21.49	21.49	21.41	21.45	21.45	0.21%	3,256
Aug 18, 2026	21.45	21.45	21.33	21.40	21.40	-0.26%	11,682
Aug 17, 2026	21.51	21.52	21.46	21.46	21.46	-0.27%	5,912
Aug 14, 2026	21.57	21.57	21.48	21.52	21.52	-0.26%	3,868
Aug 13, 2026	21.60	21.60	21.55	21.58	21.58	0.23%	3,020
Aug 12, 2026	21.56	21.56	21.53	21.53	21.53	0.09%	2,136
Aug 11, 2026	21.47	21.65	21.47	21.51	21.51	0.07%	10,532
Aug 10, 2026	21.48	21.50	21.48	21.49	21.49	-0.05%	11,293
Aug 7, 2026	21.53	21.53	21.50	21.50	21.50	0.28%	757
Aug 6, 2026	21.48	21.48	21.42	21.44	21.44	-0.19%	22,422
Aug 5, 2026	21.66	21.66	21.45	21.48	21.48	0.16%	3,606
Aug 4, 2026	21.26	21.47	21.26	21.45	21.45	0.51%	3,351
Aug 3, 2026	21.31	21.37	21.30	21.34	21.34	0.19%	40,625
Jul 31, 2026	21.32	21.32	21.24	21.30	21.30	0.80%	2,731
Jul 30, 2026	21.25	21.30	21.13	21.13	21.13	-0.39%	5,397
Jul 29, 2026	21.36	21.36	21.21	21.21	21.21	-0.61%	13,298
Jul 28, 2026	21.39	21.44	21.38	21.43	21.34	0.38%	6,497
Jul 27, 2026	21.37	21.43	21.33	21.35	21.26	0.11%	32,547
Jul 24, 2026	21.34	21.36	21.29	21.33	21.24	0.25%	5,975
Jul 23, 2026	21.40	21.40	21.27	21.27	21.18	-0.84%	14,458
Jul 22, 2026	21.50	21.50	21.45	21.46	21.36	-0.27%	9,622
Jul 21, 2026	21.54	21.54	21.50	21.51	21.42	-0.12%	4,925
Jul 20, 2026	21.61	21.62	21.52	21.54	21.45	-0.30%	42,068
Jul 17, 2026	21.81	21.81	21.60	21.61	21.51	-0.30%	11,646
Jul 16, 2026	21.71	21.71	21.67	21.67	21.58	-0.18%	14,564
Jul 15, 2026	21.68	21.76	21.68	21.71	21.62	-0.07%	7,556
Jul 14, 2026	21.73	21.76	21.70	21.73	21.63	0.15%	23,284
Jul 13, 2026	21.75	21.75	21.68	21.69	21.60	-0.35%	30,806
Jul 10, 2026	21.71	21.77	21.71	21.77	21.68	0.09%	2,944
Jul 9, 2026	21.84	21.84	21.74	21.75	21.66	0.29%	3,291
Jul 8, 2026	21.72	21.72	21.64	21.69	21.59	-0.43%	12,503
Jul 7, 2026	21.78	21.81	21.76	21.78	21.69	-0.30%	5,809
Jul 6, 2026	21.78	21.85	21.78	21.85	21.75	0.23%	1,937
Jul 2, 2026	21.79	21.80	21.76	21.80	21.70	0.11%	12,291
Jul 1, 2026	21.76	21.86	21.73	21.77	21.68	-0.06%	12,466
Jun 30, 2026	21.80	21.81	21.76	21.78	21.69	0.13%	8,041
Jun 29, 2026	21.87	21.87	21.72	21.76	21.66	0.05%	25,272
Jun 26, 2026	21.72	21.75	21.69	21.75	21.65	0.18%	3,807
Jun 25, 2026	21.80	21.81	21.78	21.80	21.61	0.10%	46,729
Jun 24, 2026	21.78	21.80	21.76	21.78	21.59	0.16%	11,380
Jun 23, 2026	21.76	21.76	21.73	21.74	21.56	-0.23%	13,088
Jun 22, 2026	21.67	21.80	21.67	21.79	21.61	-0.02%	16,886
Jun 18, 2026	21.81	21.81	21.78	21.80	21.61	0.44%	9,852
Jun 17, 2026	21.83	21.83	21.70	21.70	21.52	-0.58%	17,059
Jun 16, 2026	21.90	21.90	21.76	21.83	21.64	0.31%	9,929
Jun 15, 2026	21.79	21.80	21.76	21.76	21.58	0.23%	4,593
Jun 12, 2026	21.66	21.73	21.65	21.71	21.53	-0.01%	4,486
Jun 11, 2026	21.68	21.74	21.63	21.71	21.53	0.28%	7,893
Jun 10, 2026	21.61	21.69	21.61	21.65	21.47	-0.20%	8,827
Jun 9, 2026	21.75	21.75	21.68	21.70	21.51	-0.02%	8,262