Overlay Shares Municipal Bond ETF (OVM)
BATS: OVM · Real-Time Price · USD
20.74
+0.09 (0.44%)
At close: Oct 15, 2026, 4:00 PM EDT
20.73
-0.01 (-0.06%)
After-hours: Oct 15, 2026, 8:00 PM EDT
OVM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 20.70 | 20.74 | 20.68 | 20.74 | 20.74 | 0.47% | 18,145 |
| Oct 14, 2026 | 20.54 | 20.65 | 20.46 | 20.65 | 20.65 | 0.03% | 11,419 |
| Oct 13, 2026 | 20.54 | 20.64 | 20.54 | 20.64 | 20.64 | 0.61% | 9,254 |
| Oct 12, 2026 | 20.45 | 20.52 | 20.45 | 20.51 | 20.51 | 0.08% | 3,770 |
| Oct 9, 2026 | 20.32 | 20.50 | 20.32 | 20.50 | 20.50 | 0.50% | 3,526 |
| Oct 8, 2026 | 20.35 | 20.39 | 20.35 | 20.39 | 20.39 | 0.14% | 1,696 |
| Oct 7, 2026 | 20.36 | 20.40 | 20.35 | 20.37 | 20.37 | -0.51% | 4,478 |
| Oct 6, 2026 | 20.86 | 20.86 | 20.41 | 20.47 | 20.47 | -0.03% | 7,726 |
| Oct 5, 2026 | 20.37 | 20.48 | 20.36 | 20.48 | 20.48 | 0.39% | 2,958 |
| Oct 2, 2026 | 20.56 | 20.64 | 20.38 | 20.40 | 20.40 | -1.21% | 12,913 |
| Oct 1, 2026 | 21.26 | 21.26 | 20.25 | 20.65 | 20.65 | 1.33% | 1,682 |
| Sep 30, 2026 | 20.45 | 20.45 | 20.34 | 20.38 | 20.38 | 0.98% | 46,921 |
| Sep 29, 2026 | 20.25 | 20.26 | 20.15 | 20.18 | 20.18 | -0.42% | 9,212 |
| Sep 28, 2026 | 20.38 | 20.38 | 20.29 | 20.36 | 20.26 | -0.85% | 7,687 |
| Sep 25, 2026 | 20.72 | 20.72 | 20.48 | 20.53 | 20.44 | -0.39% | 23,925 |
| Sep 24, 2026 | 20.63 | 20.63 | 20.54 | 20.61 | 20.52 | -0.37% | 8,073 |
| Sep 23, 2026 | 20.70 | 20.70 | 20.64 | 20.69 | 20.59 | -0.88% | 2,204 |
| Sep 22, 2026 | 20.89 | 20.89 | 20.87 | 20.87 | 20.78 | -0.08% | 2,914 |
| Sep 21, 2026 | 20.91 | 20.92 | 20.85 | 20.89 | 20.79 | 0.25% | 6,388 |
| Sep 18, 2026 | 20.85 | 20.85 | 20.77 | 20.84 | 20.74 | -0.21% | 10,842 |
| Sep 17, 2026 | 20.88 | 20.90 | 20.83 | 20.88 | 20.78 | 0.72% | 19,042 |
| Sep 16, 2026 | 20.83 | 20.84 | 20.68 | 20.73 | 20.64 | -0.15% | 9,261 |
| Sep 15, 2026 | 20.82 | 20.82 | 20.76 | 20.76 | 20.67 | -0.39% | 7,616 |
| Sep 14, 2026 | 20.82 | 20.89 | 20.80 | 20.84 | 20.75 | -0.17% | 3,209 |
| Sep 11, 2026 | 20.96 | 20.96 | 20.84 | 20.88 | 20.78 | 0.83% | 19,886 |
| Sep 10, 2026 | 20.84 | 20.90 | 20.70 | 20.71 | 20.61 | -1.01% | 13,414 |
| Sep 9, 2026 | 21.03 | 21.03 | 20.92 | 20.92 | 20.82 | -0.57% | 7,272 |
| Sep 8, 2026 | 21.08 | 21.08 | 21.02 | 21.04 | 20.94 | -0.14% | 12,575 |
| Sep 4, 2026 | 21.06 | 21.14 | 21.06 | 21.07 | 20.97 | 0.10% | 15,189 |
| Sep 3, 2026 | 21.12 | 21.16 | 21.05 | 21.05 | 20.95 | -0.08% | 27,892 |
| Sep 2, 2026 | 21.06 | 21.10 | 21.06 | 21.07 | 20.97 | 0.03% | 4,842 |
| Sep 1, 2026 | 21.15 | 21.16 | 21.05 | 21.06 | 20.96 | -0.60% | 7,314 |
| Aug 31, 2026 | 21.20 | 21.20 | 21.16 | 21.19 | 21.09 | -0.22% | 4,952 |
| Aug 28, 2026 | 21.25 | 21.27 | 21.23 | 21.24 | 21.14 | -0.10% | 10,297 |
| Aug 27, 2026 | 21.34 | 21.34 | 21.23 | 21.26 | 21.16 | 0.01% | 14,272 |
| Aug 26, 2026 | 21.36 | 21.38 | 21.30 | 21.35 | 21.16 | -0.14% | 21,600 |
| Aug 25, 2026 | 21.37 | 21.40 | 21.35 | 21.38 | 21.19 | 0.19% | 48,456 |
| Aug 24, 2026 | 21.36 | 21.36 | 21.27 | 21.34 | 21.15 | -0.16% | 15,417 |
| Aug 21, 2026 | 21.36 | 21.38 | 21.35 | 21.37 | 21.18 | 0.04% | 11,974 |
| Aug 20, 2026 | 21.35 | 21.45 | 21.35 | 21.36 | 21.17 | -0.41% | 8,865 |
| Aug 19, 2026 | 21.49 | 21.49 | 21.41 | 21.45 | 21.26 | 0.21% | 3,256 |
| Aug 18, 2026 | 21.45 | 21.45 | 21.33 | 21.40 | 21.21 | -0.26% | 11,682 |
| Aug 17, 2026 | 21.51 | 21.52 | 21.46 | 21.46 | 21.27 | -0.27% | 5,912 |
| Aug 14, 2026 | 21.57 | 21.57 | 21.48 | 21.52 | 21.33 | -0.26% | 3,868 |
| Aug 13, 2026 | 21.60 | 21.60 | 21.55 | 21.58 | 21.38 | 0.23% | 3,020 |
| Aug 12, 2026 | 21.56 | 21.56 | 21.53 | 21.53 | 21.33 | 0.09% | 2,136 |
| Aug 11, 2026 | 21.47 | 21.65 | 21.47 | 21.51 | 21.32 | 0.07% | 10,532 |
| Aug 10, 2026 | 21.48 | 21.50 | 21.48 | 21.49 | 21.30 | -0.05% | 11,293 |
| Aug 7, 2026 | 21.53 | 21.53 | 21.50 | 21.50 | 21.31 | 0.28% | 757 |
| Aug 6, 2026 | 21.48 | 21.48 | 21.42 | 21.44 | 21.25 | -0.19% | 22,422 |