Overlay Shares Municipal Bond ETF (OVM)
BATS: OVM · Real-Time Price · USD
21.71
+0.06 (0.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
OVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.69 | 21.71 | 21.69 | 21.71 | 21.71 | 0.28% | 66,400 |
| Dec 4, 2025 | 21.64 | 21.65 | 21.64 | 21.65 | 21.65 | -0.25% | 2,828 |
| Dec 3, 2025 | 21.68 | 21.71 | 21.68 | 21.70 | 21.70 | 0.46% | 15,652 |
| Dec 2, 2025 | 21.65 | 21.65 | 21.58 | 21.60 | 21.60 | -0.06% | 9,710 |
| Dec 1, 2025 | 21.65 | 21.66 | 21.61 | 21.61 | 21.61 | -0.35% | 4,859 |
| Nov 28, 2025 | 21.64 | 21.70 | 21.64 | 21.69 | 21.69 | 0.13% | 1,636 |
| Nov 26, 2025 | 21.73 | 21.73 | 21.65 | 21.66 | 21.66 | 0.28% | 5,609 |
| Nov 25, 2025 | 21.52 | 21.62 | 21.52 | 21.60 | 21.60 | 0.10% | 5,303 |
| Nov 24, 2025 | 21.50 | 21.58 | 21.50 | 21.58 | 21.58 | 0.87% | 2,279 |
| Nov 21, 2025 | 21.42 | 21.44 | 21.39 | 21.39 | 21.39 | 0.04% | 3,582 |
| Nov 20, 2025 | 21.67 | 21.67 | 21.38 | 21.38 | 21.38 | -0.26% | 5,028 |
| Nov 19, 2025 | 21.49 | 21.49 | 21.44 | 21.44 | 21.44 | -0.19% | 3,705 |
| Nov 18, 2025 | 21.46 | 21.48 | 21.46 | 21.48 | 21.48 | 0.14% | 1,411 |
| Nov 17, 2025 | 21.53 | 21.53 | 21.45 | 21.45 | 21.45 | -0.05% | 3,184 |
| Nov 14, 2025 | 21.50 | 21.50 | 21.46 | 21.46 | 21.46 | -0.28% | 289 |
| Nov 13, 2025 | 21.74 | 21.74 | 21.52 | 21.52 | 21.52 | -0.42% | 2,658 |
| Nov 12, 2025 | 21.93 | 21.93 | 21.61 | 21.61 | 21.61 | -0.14% | 3,199 |
| Nov 11, 2025 | 21.63 | 21.66 | 21.59 | 21.64 | 21.64 | 0.14% | 5,448 |
| Nov 10, 2025 | 21.43 | 21.61 | 21.43 | 21.61 | 21.61 | 0.42% | 2,465 |
| Nov 7, 2025 | 21.55 | 21.55 | 21.50 | 21.52 | 21.52 | -0.07% | 1,506 |
| Nov 6, 2025 | 21.51 | 21.55 | 21.50 | 21.54 | 21.53 | 0.02% | 23,189 |
| Nov 5, 2025 | 21.54 | 21.55 | 21.53 | 21.53 | 21.53 | -0.16% | 2,554 |
| Nov 4, 2025 | 21.75 | 21.75 | 21.55 | 21.57 | 21.56 | -0.05% | 9,549 |
| Nov 3, 2025 | 21.81 | 21.81 | 21.58 | 21.58 | 21.58 | -0.18% | 4,278 |
| Oct 31, 2025 | 21.62 | 21.67 | 21.60 | 21.61 | 21.61 | 0.13% | 8,161 |
| Oct 30, 2025 | 21.60 | 21.63 | 21.55 | 21.59 | 21.59 | -0.23% | 13,688 |
| Oct 29, 2025 | 21.71 | 21.71 | 21.64 | 21.64 | 21.63 | -0.18% | 1,856 |
| Oct 28, 2025 | 21.66 | 21.69 | 21.66 | 21.68 | 21.68 | -0.16% | 4,391 |
| Oct 27, 2025 | 21.78 | 21.78 | 21.67 | 21.71 | 21.71 | 0.23% | 3,298 |
| Oct 24, 2025 | 21.68 | 21.69 | 21.66 | 21.66 | 21.66 | 0.12% | 2,584 |
| Oct 23, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.10% | 16 |
| Oct 22, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | -0.08% | 71 |
| Oct 21, 2025 | 21.75 | 21.75 | 21.63 | 21.63 | 21.63 | 0.05% | 5,167 |
| Oct 20, 2025 | 21.72 | 21.72 | 21.58 | 21.62 | 21.62 | 0.19% | 1,657 |
| Oct 17, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.09% | 83 |
| Oct 16, 2025 | 21.73 | 21.73 | 21.48 | 21.56 | 21.56 | 0.21% | 5,065 |
| Oct 15, 2025 | 21.69 | 21.69 | 21.52 | 21.52 | 21.52 | 0.29% | 720 |
| Oct 14, 2025 | 21.58 | 21.58 | 21.43 | 21.45 | 21.45 | -0.03% | 1,486 |
| Oct 13, 2025 | 21.44 | 21.46 | 21.41 | 21.46 | 21.46 | 0.60% | 5,731 |
| Oct 10, 2025 | 21.40 | 21.48 | 21.33 | 21.33 | 21.33 | -0.34% | 659 |
| Oct 9, 2025 | 21.42 | 21.42 | 21.39 | 21.40 | 21.40 | -0.01% | 66,661 |
| Oct 8, 2025 | 21.44 | 21.46 | 21.41 | 21.41 | 21.41 | 0.16% | 26,689 |
| Oct 7, 2025 | 21.35 | 21.40 | 21.34 | 21.37 | 21.37 | -0.01% | 22,074 |
| Oct 6, 2025 | 21.30 | 21.41 | 21.30 | 21.37 | 21.37 | 0.29% | 13,539 |
| Oct 3, 2025 | 21.34 | 21.41 | 21.31 | 21.31 | 21.31 | -1.52% | 29,155 |
| Oct 2, 2025 | 21.83 | 21.83 | 21.64 | 21.64 | 21.33 | 0.07% | 853 |
| Oct 1, 2025 | 21.57 | 21.66 | 21.57 | 21.63 | 21.32 | 0.08% | 5,006 |
| Sep 30, 2025 | 21.56 | 21.64 | 21.56 | 21.61 | 21.30 | 0.19% | 7,368 |
| Sep 29, 2025 | 21.77 | 21.77 | 21.54 | 21.57 | 21.26 | 0.21% | 5,704 |
| Sep 26, 2025 | 21.50 | 21.55 | 21.48 | 21.52 | 21.22 | 0.10% | 11,789 |
| Sep 25, 2025 | 21.51 | 21.51 | 21.47 | 21.50 | 21.19 | -0.37% | 984 |
| Sep 24, 2025 | 21.56 | 21.59 | 21.56 | 21.58 | 21.27 | -0.15% | 430 |
| Sep 23, 2025 | 21.63 | 21.63 | 21.59 | 21.61 | 21.30 | -0.16% | 407 |
| Sep 22, 2025 | 21.61 | 21.66 | 21.61 | 21.65 | 21.34 | 0.16% | 3,357 |
| Sep 19, 2025 | 21.59 | 21.61 | 21.59 | 21.61 | 21.30 | 0.01% | 507 |
| Sep 18, 2025 | 21.57 | 21.63 | 21.57 | 21.61 | 21.30 | -0.09% | 1,110 |
| Sep 17, 2025 | 21.70 | 21.70 | 21.63 | 21.63 | 21.32 | -0.01% | 1,865 |
| Sep 16, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.32 | - | 2,630 |
| Sep 15, 2025 | 21.58 | 21.66 | 21.53 | 21.63 | 21.32 | 0.33% | 7,119 |
| Sep 12, 2025 | 21.57 | 21.57 | 21.56 | 21.56 | 21.25 | - | 1,080 |
| Sep 11, 2025 | 21.49 | 21.56 | 21.49 | 21.56 | 21.25 | 0.34% | 10,596 |
| Sep 10, 2025 | 21.46 | 21.51 | 21.46 | 21.49 | 21.18 | 0.48% | 1,630 |
| Sep 9, 2025 | 21.38 | 21.39 | 21.38 | 21.39 | 21.08 | -0.07% | 880 |
| Sep 8, 2025 | 21.37 | 21.40 | 21.37 | 21.40 | 21.10 | 0.63% | 333 |
| Sep 5, 2025 | 21.30 | 21.31 | 21.23 | 21.27 | 20.96 | 0.44% | 2,279 |
| Sep 4, 2025 | 21.12 | 21.17 | 21.12 | 21.17 | 20.87 | 0.41% | 12,204 |
| Sep 3, 2025 | 21.07 | 21.11 | 21.07 | 21.09 | 20.79 | 0.50% | 1,253 |
| Sep 2, 2025 | 21.03 | 21.05 | 20.90 | 20.98 | 20.68 | -0.40% | 14,160 |
| Aug 29, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.77 | -0.05% | 1,011 |
| Aug 28, 2025 | 21.06 | 21.08 | 21.06 | 21.08 | 20.78 | 0.09% | 481 |
| Aug 27, 2025 | 20.97 | 21.06 | 20.97 | 21.06 | 20.76 | 0.15% | 417 |
| Aug 26, 2025 | 21.01 | 21.03 | 21.01 | 21.03 | 20.73 | 0.10% | 398 |
| Aug 25, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.71 | - | 147 |
| Aug 22, 2025 | 20.86 | 21.04 | 20.86 | 21.01 | 20.71 | 0.31% | 4,141 |
| Aug 21, 2025 | 20.94 | 20.94 | 20.86 | 20.94 | 20.64 | - | 2,175 |
| Aug 20, 2025 | 20.81 | 20.98 | 20.81 | 20.94 | 20.64 | -0.02% | 2,407 |
| Aug 19, 2025 | 21.02 | 21.02 | 20.95 | 20.95 | 20.65 | -0.21% | 989 |
| Aug 18, 2025 | 20.96 | 21.03 | 20.96 | 20.99 | 20.69 | -0.07% | 2,055 |
| Aug 15, 2025 | 21.04 | 21.04 | 21.00 | 21.00 | 20.71 | -0.05% | 863 |
| Aug 14, 2025 | 21.08 | 21.08 | 21.02 | 21.02 | 20.72 | -0.21% | 2,412 |
| Aug 13, 2025 | 21.06 | 21.08 | 21.06 | 21.06 | 20.76 | 0.10% | 7,200 |
| Aug 12, 2025 | 21.03 | 21.04 | 21.03 | 21.04 | 20.74 | 0.15% | 228 |
| Aug 11, 2025 | 21.03 | 21.03 | 20.98 | 21.01 | 20.71 | 0.21% | 3,307 |
| Aug 8, 2025 | 20.89 | 21.00 | 20.89 | 20.97 | 20.67 | - | 21,660 |
| Aug 7, 2025 | 21.00 | 21.02 | 20.94 | 20.97 | 20.67 | -0.05% | 11,801 |
| Aug 6, 2025 | 20.98 | 20.99 | 20.98 | 20.98 | 20.68 | 0.10% | 319 |
| Aug 5, 2025 | 20.95 | 21.00 | 20.95 | 20.96 | 20.66 | - | 2,804 |
| Aug 4, 2025 | 20.97 | 20.98 | 20.93 | 20.95 | 20.66 | 0.16% | 2,837 |
| Aug 1, 2025 | 20.98 | 20.98 | 20.92 | 20.92 | 20.62 | - | 5,598 |
| Jul 31, 2025 | 20.92 | 20.94 | 20.90 | 20.92 | 20.62 | 0.18% | 1,548 |
| Jul 30, 2025 | 20.94 | 20.94 | 20.88 | 20.88 | 20.59 | -0.22% | 863 |
| Jul 29, 2025 | 20.91 | 20.94 | 20.91 | 20.93 | 20.63 | 0.15% | 1,405 |
| Jul 28, 2025 | 20.89 | 20.91 | 20.86 | 20.90 | 20.60 | 0.02% | 3,332 |
| Jul 25, 2025 | 20.89 | 20.89 | 20.86 | 20.89 | 20.59 | 0.14% | 3,105 |
| Jul 24, 2025 | 20.83 | 20.87 | 20.82 | 20.86 | 20.57 | - | 898 |
| Jul 23, 2025 | 20.86 | 20.86 | 20.81 | 20.86 | 20.56 | -0.06% | 2,729 |
| Jul 22, 2025 | 20.85 | 20.87 | 20.84 | 20.87 | 20.58 | 0.09% | 291 |
| Jul 21, 2025 | 20.87 | 20.89 | 20.84 | 20.86 | 20.56 | 0.34% | 10,531 |
| Jul 18, 2025 | 21.00 | 21.00 | 20.73 | 20.78 | 20.49 | 0.02% | 3,495 |
| Jul 17, 2025 | 20.78 | 20.79 | 20.76 | 20.78 | 20.49 | - | 1,900 |