Overlay Shares Municipal Bond ETF (OVM)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.272727272727 | 22 | 22.28 | 21.8001 | 8656 | 22.01190397 | SP |
| 4 | 0.5307 | 2.46501279651 | 21.5293 | 22.28 | 21.4211 | 6008 | 21.87842836 | SP |
| 12 | -0.08 | -0.361336946703 | 22.14 | 24.61 | 20.93 | 8044 | 22.04606898 | SP |
| 26 | -0.1 | -0.451263537906 | 22.16 | 24.61 | 20.93 | 6830 | 22.1744789 | SP |
| 52 | -0.43 | -1.9119608715 | 22.49 | 24.61 | 20.93 | 7912 | 22.12068436 | SP |
| 156 | -2.45 | -9.99592003264 | 24.51 | 24.67 | 19.6 | 4866 | 22.01801371 | SP |
| 260 | -3.63 | -14.1300116777 | 25.69 | 27.56 | 19.6 | 4778 | 23.51355127 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 22.06 | -0.02 | -0.09 | 22.28 | 22.28 | 21.99 | 22922 |
| 1738884600 | 22.0801 | -0.01 | -0.04 | 22.04 | 22.094 | 22.02 | 3757 |
| 1738798200 | 22.09 | 0.1 | 0.45 | 21.99 | 22.09 | 21.99 | 785 |
| 1738711800 | 21.99 | 0.07 | 0.32 | 21.92 | 21.99 | 21.92 | 481 |
| 1738625400 | 21.92 | 0.12 | 0.54 | 22 | 22 | 21.8001 | 15336 |
| 1738366200 | 21.8014 | -0.09 | -0.43 | 21.8957 | 21.97 | 21.8 | 8275 |
| 1738279800 | 21.8957 | 0.07 | 0.31 | 21.8281 | 21.91 | 21.8281 | 2941 |
| 1738193400 | 21.8281 | -0.07 | -0.31 | 21.65 | 21.88 | 21.65 | 5968 |
| 1738107000 | 21.8967 | 0.04 | 0.19 | 21.8559 | 21.9 | 21.84 | 523 |
| 1738020600 | 21.8559 | 0.01 | 0.06 | 22.02 | 22.02 | 21.8 | 12718 |
| 1737761400 | 21.843 | -0 | -0.01 | 22.05 | 22.05 | 21.82 | 14373 |
| 1737675000 | 21.846 | 0 | 0.00 | 21.846 | 21.846 | 21.846 | 0 |
| 1737588600 | 21.846 | 0.02 | 0.08 | 21.8282 | 21.89 | 21.8282 | 3035 |
| 1737502200 | 21.8282 | 0.08 | 0.38 | 22.02 | 22.02 | 21.8 | 3744 |
| 1737156600 | 21.7447 | 0.07 | 0.34 | 21.6704 | 21.7447 | 21.6704 | 2712 |
| 1737070200 | 21.6704 | 0.01 | 0.05 | 21.6589 | 21.69 | 21.6589 | 1123 |
| 1736983800 | 21.6589 | 0.19 | 0.87 | 21.5 | 21.67 | 21.5 | 3223 |
| 1736897400 | 21.4721 | -0.01 | -0.04 | 21.48 | 21.49 | 21.4211 | 4164 |
| 1736811000 | 21.48 | -0.05 | -0.23 | 21.5293 | 21.5299 | 21.45 | 2062 |
| 1736551800 | 21.5293 | -0.17 | -0.76 | 21.6 | 21.6 | 21.4901 | 9486 |
| 1736379000 | 21.6951 | -0.08 | -0.37 | 21.88 | 21.88 | 21.64 | 27968 |
| 1736292600 | 21.7757 | -0.06 | -0.27 | 21.835 | 21.85 | 21.7601 | 19077 |
| 1736206200 | 21.835 | 0.05 | 0.23 | 21.82 | 21.85 | 21.82 | 2058 |
| 1735947000 | 21.7856 | 0.03 | 0.12 | 21.84 | 21.84 | 21.77 | 9641 |
| 1735860600 | 21.76 | -0.01 | -0.04 | 21.34 | 21.83 | 21.34 | 8081 |
| 1735687800 | 21.7697 | -0.01 | -0.05 | 21.7802 | 21.805 | 21.769 | 3497 |
| 1735601400 | 21.7802 | 0.07 | 0.31 | 21.712 | 21.8 | 21.71 | 5284 |
| 1735342200 | 21.712 | -0.06 | -0.29 | 21.96 | 21.96 | 20.93 | 34492 |
| 1735255800 | 21.7755 | 0.02 | 0.10 | 22.22 | 22.22 | 21.7184 | 14352 |
| 1735077840 | 21.7539 | -0.26 | -1.16 | 21.7364 | 21.77 | 21.71 | 3480 |
| 1734996600 | 22.0103 | 0.04 | 0.18 | 22.86 | 22.86 | 21.99 | 3440 |
| 1734737400 | 21.97 | 0.02 | 0.09 | 21.95 | 22.06 | 21.95 | 13019 |
| 1734651000 | 21.95 | -0.13 | -0.59 | 22.02 | 22.02 | 21.9096 | 15546 |
| 1734564600 | 22.08 | -0.18 | -0.81 | 22.77 | 22.77 | 22.08 | 2527 |
| 1734478200 | 22.2601 | -0.11 | -0.47 | 22.3 | 22.31 | 22.2505 | 4690 |
| 1734391800 | 22.3659 | 0.09 | 0.39 | 22.27 | 22.38 | 22.27 | 2481 |
| 1734132600 | 22.2784 | -0.09 | -0.39 | 22.3648 | 22.3648 | 22.2713 | 10496 |
| 1734046200 | 22.3648 | -0.15 | -0.65 | 22.48 | 22.48 | 22.3409 | 6344 |
| 1733959800 | 22.51 | -0.02 | -0.09 | 22.53 | 22.55 | 22.46 | 6207 |
| 1733873400 | 22.53 | -0.06 | -0.27 | 22.57 | 22.57 | 22.5 | 12329 |
| 1733787000 | 22.59 | -0.07 | -0.31 | 24.61 | 24.61 | 22.5799 | 20441 |
| 1733527800 | 22.66 | 0.06 | 0.27 | 24.39 | 24.39 | 22.63 | 13774 |
| 1733441400 | 22.6 | -0.03 | -0.11 | 24.58 | 24.58 | 22.6 | 2489 |
| 1733355000 | 22.6259 | 0.04 | 0.16 | 23.68 | 23.68 | 22.61 | 10910 |
| 1733268600 | 22.59 | 0.02 | 0.11 | 22.565 | 22.59 | 22.55 | 1021 |
| 1733182200 | 22.565 | -0.01 | -0.02 | 22.57 | 22.58 | 22.5362 | 15011 |
| 1732917840 | 22.57 | 0.12 | 0.53 | 22.4506 | 22.57 | 22.4506 | 394 |
| 1732750200 | 22.4506 | 0.03 | 0.11 | 22.425 | 22.47 | 22.425 | 3240 |
| 1732663800 | 22.425 | 0.03 | 0.11 | 22.42 | 22.43 | 22.37 | 16390 |
| 1732577400 | 22.4 | 0.13 | 0.59 | 22.56 | 22.56 | 22.38 | 5613 |
| 1732318200 | 22.2686 | 0.03 | 0.14 | 22.53 | 22.53 | 22.25 | 8881 |
| 1732231800 | 22.2385 | 0.05 | 0.21 | 22.17 | 22.24 | 22.17 | 3318 |
| 1732145400 | 22.1909 | -0.02 | -0.09 | 22.18 | 22.1909 | 22.1464 | 3329 |
| 1732059000 | 22.2108 | 0.04 | 0.18 | 22.1793 | 22.23 | 22.1793 | 4405 |
| 1731972600 | 22.1707 | 0.01 | 0.06 | 22.14 | 22.19 | 22.14 | 2502 |
| 1731713400 | 22.1573 | -0.03 | -0.13 | 22.09 | 22.1573 | 22.09 | 7700 |
| 1731627000 | 22.1866 | -0.04 | -0.19 | 22.24 | 22.24 | 22.1866 | 5844 |
| 1731540600 | 22.2282 | 0.04 | 0.19 | 22.19 | 22.28 | 22.19 | 19161 |
| 1731454200 | 22.1866 | -0.07 | -0.33 | 22.21 | 22.21 | 22.1603 | 399 |
| 1731367800 | 22.2597 | -0.01 | -0.05 | 22.21 | 22.27 | 22.21 | 5308 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
