Overlay Shares Municipal Bond ETF (OVM)

BATS: OVM · Real-Time Price · USD

21.71

-0.13 (-0.57%)

At close: Apr 28, 2026, 4:00 PM EDT

21.71

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

OVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.65	21.73	21.65	21.73	21.73	-0.48%	64
Apr 27, 2026	21.85	21.85	21.84	21.84	21.84	0.08%	3,620
Apr 24, 2026	21.79	21.82	21.79	21.82	21.82	0.06%	235
Apr 23, 2026	21.86	21.86	21.80	21.80	21.80	0.04%	1,931
Apr 22, 2026	21.82	21.82	21.77	21.80	21.80	0.03%	2,928
Apr 21, 2026	21.84	21.85	21.79	21.79	21.79	-0.11%	1,704
Apr 20, 2026	21.86	21.86	21.80	21.82	21.82	-0.11%	6,682
Apr 17, 2026	22.02	22.02	21.82	21.84	21.84	0.58%	21,353
Apr 16, 2026	21.64	21.76	21.64	21.72	21.71	-0.07%	28,153
Apr 15, 2026	21.76	21.76	21.69	21.73	21.73	0.05%	4,252
Apr 14, 2026	21.73	21.76	21.69	21.72	21.72	-0.14%	16,237
Apr 13, 2026	21.58	21.79	21.58	21.75	21.75	0.40%	14,643
Apr 10, 2026	21.73	21.74	21.66	21.66	21.66	-0.19%	13,054
Apr 9, 2026	21.71	21.71	21.71	21.71	21.70	0.24%	1,487
Apr 8, 2026	21.74	21.75	21.65	21.65	21.65	0.01%	3,627
Apr 7, 2026	21.55	21.65	21.55	21.65	21.65	0.39%	10,113
Apr 6, 2026	21.57	21.57	21.53	21.57	21.57	0.01%	1,827
Apr 2, 2026	21.88	21.88	21.56	21.56	21.56	0.19%	1,420
Apr 1, 2026	21.52	21.55	21.52	21.52	21.52	0.40%	5,902
Mar 31, 2026	21.54	21.54	21.44	21.44	21.44	0.57%	2,717
Mar 30, 2026	20.93	21.43	20.93	21.32	21.32	-0.01%	14,905
Mar 27, 2026	21.29	21.32	21.25	21.32	21.32	-0.47%	9,116
Mar 26, 2026	21.50	21.50	21.40	21.42	21.33	-0.44%	5,721
Mar 25, 2026	21.40	21.54	21.40	21.52	21.42	0.51%	5,478
Mar 24, 2026	21.54	21.54	21.41	21.41	21.31	-0.83%	2,735
Mar 23, 2026	21.59	21.61	21.56	21.59	21.49	0.63%	1,645
Mar 20, 2026	21.50	21.51	21.45	21.45	21.36	-0.90%	4,868
Mar 19, 2026	21.61	21.64	21.61	21.64	21.55	-0.12%	10,333
Mar 18, 2026	21.73	21.74	21.67	21.67	21.58	-0.32%	2,876
Mar 17, 2026	21.78	21.79	21.72	21.74	21.65	0.05%	14,946
Mar 16, 2026	21.80	21.80	21.73	21.73	21.63	0.56%	4,092
Mar 13, 2026	21.51	21.66	21.51	21.61	21.51	-0.03%	1,505
Mar 12, 2026	21.91	21.91	21.61	21.62	21.52	-0.31%	8,150
Mar 11, 2026	21.75	21.75	21.68	21.68	21.59	-0.17%	263
Mar 10, 2026	21.77	21.80	21.72	21.72	21.63	-0.32%	35,765
Mar 9, 2026	21.65	21.79	21.63	21.79	21.70	0.36%	3,763
Mar 6, 2026	21.72	21.73	21.71	21.71	21.62	-0.17%	24,315
Mar 5, 2026	21.69	21.78	21.68	21.75	21.65	-0.28%	3,954
Mar 4, 2026	21.80	21.82	21.80	21.81	21.71	0.17%	1,119
Mar 3, 2026	21.62	21.80	21.62	21.77	21.68	-0.47%	1,276
Mar 2, 2026	21.98	21.98	21.87	21.88	21.78	-0.30%	2,391
Feb 27, 2026	21.93	21.94	21.93	21.94	21.84	0.02%	885
Feb 26, 2026	21.94	21.96	21.91	21.94	21.84	0.09%	6,926
Feb 25, 2026	21.90	21.92	21.86	21.92	21.82	-0.21%	2,228
Feb 24, 2026	21.90	21.99	21.90	21.96	21.77	0.28%	5,927
Feb 23, 2026	21.94	21.95	21.90	21.90	21.71	-0.18%	8,163
Feb 20, 2026	21.91	21.94	21.87	21.94	21.75	0.29%	68,916
Feb 19, 2026	21.88	21.88	21.88	21.88	21.69	0.08%	28
Feb 18, 2026	21.86	21.88	21.86	21.86	21.67	0.25%	6,995
Feb 17, 2026	21.74	21.83	21.74	21.81	21.62	0.15%	1,396
Feb 13, 2026	21.82	21.82	21.77	21.77	21.59	0.20%	5,626
Feb 12, 2026	21.81	21.81	21.73	21.73	21.54	-0.18%	1,415
Feb 11, 2026	21.72	21.77	21.72	21.77	21.58	-0.01%	2,316
Feb 10, 2026	21.84	21.86	21.77	21.77	21.59	0.07%	4,661
Feb 9, 2026	21.74	21.80	21.71	21.76	21.57	0.05%	6,868
Feb 6, 2026	21.71	21.75	21.67	21.75	21.56	0.74%	9,958
Feb 5, 2026	21.62	21.64	21.59	21.59	21.40	-0.19%	1,262
Feb 4, 2026	21.68	21.69	21.59	21.63	21.44	-0.08%	32,366
Feb 3, 2026	22.19	22.19	21.61	21.65	21.46	-0.35%	8,840
Feb 2, 2026	21.75	21.75	21.68	21.72	21.53	0.40%	2,537
Jan 30, 2026	21.64	21.64	21.63	21.63	21.45	0.07%	3,705
Jan 29, 2026	21.70	21.71	21.60	21.62	21.43	-0.05%	7,650
Jan 28, 2026	21.61	21.63	21.60	21.63	21.44	-0.30%	1,988
Jan 27, 2026	21.65	21.71	21.65	21.70	21.42	0.09%	2,579
Jan 26, 2026	21.70	21.72	21.65	21.68	21.40	0.25%	12,477
Jan 23, 2026	21.65	21.65	21.62	21.62	21.34	0.10%	1,589
Jan 22, 2026	21.60	21.63	21.60	21.60	21.32	0.09%	2,669
Jan 21, 2026	21.47	21.61	21.47	21.58	21.30	0.49%	38,965
Jan 20, 2026	21.65	21.65	21.47	21.48	21.20	-1.08%	9,668
Jan 16, 2026	21.73	21.73	21.69	21.71	21.43	-0.09%	488
Jan 15, 2026	21.76	21.76	21.70	21.73	21.45	-0.05%	2,964
Jan 14, 2026	21.65	21.74	21.65	21.74	21.46	0.18%	5,951
Jan 13, 2026	21.71	21.72	21.70	21.70	21.42	0.07%	12,222
Jan 12, 2026	21.70	21.70	21.67	21.69	21.41	-0.21%	4,504
Jan 9, 2026	21.75	21.75	21.61	21.73	21.45	0.42%	14,021
Jan 8, 2026	21.65	21.69	21.61	21.64	21.36	-0.09%	5,224
Jan 7, 2026	21.66	21.66	21.66	21.66	21.38	0.30%	1,307
Jan 6, 2026	21.56	21.62	21.56	21.60	21.32	0.12%	2,108
Jan 5, 2026	21.63	21.63	21.53	21.57	21.29	0.21%	6,165
Jan 2, 2026	21.62	21.62	21.45	21.53	21.25	0.30%	5,588
Dec 31, 2025	21.56	21.56	21.45	21.46	21.18	-0.23%	91,520
Dec 30, 2025	21.50	21.52	21.46	21.51	21.23	0.05%	5,243
Dec 29, 2025	21.59	21.59	21.45	21.50	21.22	-0.03%	29,684
Dec 26, 2025	21.58	21.58	21.49	21.51	21.23	-0.32%	5,586
Dec 24, 2025	21.52	21.60	21.52	21.58	21.30	0.39%	10,642
Dec 23, 2025	21.42	21.49	21.42	21.49	21.21	-1.03%	7,526
Dec 22, 2025	21.70	21.75	21.65	21.72	21.16	0.22%	14,041
Dec 19, 2025	21.75	21.75	21.64	21.67	21.11	0.30%	3,373
Dec 18, 2025	21.66	21.66	21.57	21.60	21.05	0.09%	28,252
Dec 17, 2025	21.59	21.63	21.57	21.59	21.03	-0.37%	2,549
Dec 16, 2025	21.61	21.69	21.60	21.67	21.11	0.28%	26,329
Dec 15, 2025	21.66	21.66	21.60	21.61	21.05	-0.21%	4,497
Dec 12, 2025	21.68	21.68	21.65	21.65	21.10	-0.28%	1,210
Dec 11, 2025	21.71	21.75	21.71	21.71	21.15	-0.06%	9,888
Dec 10, 2025	21.77	21.77	21.69	21.73	21.17	0.21%	54,294
Dec 9, 2025	21.72	21.72	21.66	21.68	21.12	-0.05%	1,410
Dec 8, 2025	21.77	21.77	21.67	21.69	21.13	-0.07%	19,996
Dec 5, 2025	21.69	21.71	21.69	21.71	21.15	0.28%	66,400
Dec 4, 2025	21.64	21.65	21.64	21.65	21.09	-0.25%	2,828
Dec 3, 2025	21.68	21.71	21.68	21.70	21.14	0.46%	15,652