Skip to main content
Overlay Shares Municipal Bond ETF (OVM)
BATS: OVM · Real-Time Price · USD
21.75
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

OVM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.6921.7821.6821.7521.75-0.28%3,954
Mar 4, 202621.8021.8221.8021.8121.810.17%1,119
Mar 3, 202621.6221.8021.6221.7721.77-0.47%1,276
Mar 2, 202621.9821.9821.8721.8821.88-0.30%2,391
Feb 27, 202621.9321.9421.9321.9421.940.02%885
Feb 26, 202621.9421.9621.9121.9421.940.09%6,926
Feb 25, 202621.9021.9221.8621.9221.92-0.21%2,228
Feb 24, 202621.9021.9921.9021.9621.870.28%5,927
Feb 23, 202621.9421.9521.9021.9021.81-0.18%8,163
Feb 20, 202621.9121.9421.8721.9421.850.29%68,916
Feb 19, 202621.8821.8821.8821.8821.780.08%28
Feb 18, 202621.8621.8821.8621.8621.770.25%6,995
Feb 17, 202621.7421.8321.7421.8121.710.15%1,396
Feb 13, 202621.8221.8221.7721.7721.680.20%5,626
Feb 12, 202621.8121.8121.7321.7321.64-0.18%1,415
Feb 11, 202621.7221.7721.7221.7721.68-0.01%2,316
Feb 10, 202621.8421.8621.7721.7721.680.07%4,661
Feb 9, 202621.7421.8021.7121.7621.660.05%6,868
Feb 6, 202621.7121.7521.6721.7521.650.74%9,958
Feb 5, 202621.6221.6421.5921.5921.49-0.19%1,262
Feb 4, 202621.6821.6921.5921.6321.53-0.08%32,366
Feb 3, 202622.1922.1921.6121.6521.55-0.35%8,840
Feb 2, 202621.7521.7521.6821.7221.630.40%2,537
Jan 30, 202621.6421.6421.6321.6321.540.07%3,705
Jan 29, 202621.7021.7121.6021.6221.53-0.05%7,650
Jan 28, 202621.6121.6321.6021.6321.54-0.30%1,988
Jan 27, 202621.6521.7121.6521.7021.510.09%2,579
Jan 26, 202621.7021.7221.6521.6821.490.25%12,477
Jan 23, 202621.6521.6521.6221.6221.440.10%1,589
Jan 22, 202621.6021.6321.6021.6021.420.09%2,669
Jan 21, 202621.4721.6121.4721.5821.400.49%38,965
Jan 20, 202621.6521.6521.4721.4821.29-1.08%9,668
Jan 16, 202621.7321.7321.6921.7121.52-0.09%488
Jan 15, 202621.7621.7621.7021.7321.54-0.05%2,964
Jan 14, 202621.6521.7421.6521.7421.550.18%5,951
Jan 13, 202621.7121.7221.7021.7021.510.07%12,222
Jan 12, 202621.7021.7021.6721.6921.50-0.21%4,504
Jan 9, 202621.7521.7521.6121.7321.540.42%14,021
Jan 8, 202621.6521.6921.6121.6421.45-0.09%5,224
Jan 7, 202621.6621.6621.6621.6621.470.30%1,307
Jan 6, 202621.5621.6221.5621.6021.410.12%2,108
Jan 5, 202621.6321.6321.5321.5721.390.21%6,165
Jan 2, 202621.6221.6221.4521.5321.340.30%5,588
Dec 31, 202521.5621.5621.4521.4621.28-0.23%91,520
Dec 30, 202521.5021.5221.4621.5121.330.05%5,243
Dec 29, 202521.5921.5921.4521.5021.32-0.03%29,684
Dec 26, 202521.5821.5821.4921.5121.32-0.32%5,586
Dec 24, 202521.5221.6021.5221.5821.390.39%10,642
Dec 23, 202521.4221.4921.4221.4921.31-1.03%7,526
Dec 22, 202521.7021.7521.6521.7221.250.22%14,041
Dec 19, 202521.7521.7521.6421.6721.210.30%3,373
Dec 18, 202521.6621.6621.5721.6021.140.09%28,252
Dec 17, 202521.5921.6321.5721.5921.12-0.37%2,549
Dec 16, 202521.6121.6921.6021.6721.200.28%26,329
Dec 15, 202521.6621.6621.6021.6121.14-0.21%4,497
Dec 12, 202521.6821.6821.6521.6521.19-0.28%1,210
Dec 11, 202521.7121.7521.7121.7121.25-0.06%9,888
Dec 10, 202521.7721.7721.6921.7321.260.21%54,294
Dec 9, 202521.7221.7221.6621.6821.22-0.05%1,410
Dec 8, 202521.7721.7721.6721.6921.23-0.07%19,996
Dec 5, 202521.6921.7121.6921.7121.240.28%66,400
Dec 4, 202521.6421.6521.6421.6521.18-0.25%2,828
Dec 3, 202521.6821.7121.6821.7021.240.46%15,652
Dec 2, 202521.6521.6521.5821.6021.14-0.06%9,710
Dec 1, 202521.6521.6621.6121.6121.15-0.35%4,859
Nov 28, 202521.6421.7021.6421.6921.230.13%1,636
Nov 26, 202521.7321.7321.6521.6621.200.28%5,609
Nov 25, 202521.5221.6221.5221.6021.140.10%5,303
Nov 24, 202521.5021.5821.5021.5821.120.87%2,279
Nov 21, 202521.4221.4421.3921.3920.940.04%3,582
Nov 20, 202521.6721.6721.3821.3820.93-0.26%5,028
Nov 19, 202521.4921.4921.4421.4420.98-0.19%3,705
Nov 18, 202521.4621.4821.4621.4821.020.14%1,411
Nov 17, 202521.5321.5321.4521.4520.99-0.05%3,184
Nov 14, 202521.5021.5021.4621.4621.00-0.28%289
Nov 13, 202521.7421.7421.5221.5221.06-0.42%2,658
Nov 12, 202521.9321.9321.6121.6121.15-0.14%3,199
Nov 11, 202521.6321.6621.5921.6421.180.14%5,448
Nov 10, 202521.4321.6121.4321.6121.150.42%2,465
Nov 7, 202521.5521.5521.5021.5221.06-0.07%1,506
Nov 6, 202521.5121.5521.5021.5421.070.02%23,189
Nov 5, 202521.5421.5521.5321.5321.07-0.16%2,554
Nov 4, 202521.7521.7521.5521.5721.10-0.05%9,549
Nov 3, 202521.8121.8121.5821.5821.11-0.18%4,278
Oct 31, 202521.6221.6721.6021.6121.150.13%8,161
Oct 30, 202521.6021.6321.5521.5921.12-0.23%13,688
Oct 29, 202521.7121.7121.6421.6421.17-0.18%1,856
Oct 28, 202521.6621.6921.6621.6821.21-0.16%4,391
Oct 27, 202521.7821.7821.6721.7121.250.23%3,298
Oct 24, 202521.6821.6921.6621.6621.200.12%2,584
Oct 23, 202521.6421.6421.6421.6421.170.10%16
Oct 22, 202521.6121.6121.6121.6121.15-0.08%71
Oct 21, 202521.7521.7521.6321.6321.170.05%5,167
Oct 20, 202521.7221.7221.5821.6221.160.19%1,657
Oct 17, 202521.5821.5821.5821.5821.120.09%83
Oct 16, 202521.7321.7321.4821.5621.100.21%5,065
Oct 15, 202521.6921.6921.5221.5221.060.29%720
Oct 14, 202521.5821.5821.4321.4520.99-0.03%1,486
Oct 13, 202521.4421.4621.4121.4621.000.60%5,731
Oct 10, 202521.4021.4821.3321.3320.87-0.34%659