Overlay Shares Municipal Bond ETF (OVM)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1731 | -0.774843330349 | 22.34 | 22.34 | 22.1669 | 1766 | 22.26633058 | SP |
| 4 | -0.1131 | -0.50763016158 | 22.28 | 22.42 | 22.0213 | 4358 | 22.20475667 | SP |
| 12 | 0.3969 | 1.8231511254 | 21.77 | 22.44 | 21.6 | 6305 | 22.05535713 | SP |
| 26 | -0.0531 | -0.23897389739 | 22.22 | 22.68 | 21.5 | 8781 | 22.07837341 | SP |
| 52 | 0.2869 | 1.31124314442 | 21.88 | 24 | 19.6 | 6650 | 21.86572132 | SP |
| 156 | -4.1431 | -15.7472443938 | 26.31 | 27.28 | 19.6 | 4297 | 22.35918856 | SP |
| 260 | -2.8631 | -11.4386735917 | 25.03 | 27.56 | 19.6 | 5332 | 23.99200435 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 22.1669 | -0.07 | -0.32 | 22.1669 | 22.1669 | 22.1669 | 1 |
| 1721341800 | 22.2372 | -0.04 | -0.19 | 22.34 | 22.34 | 22.2 | 2999 |
| 1721255400 | 22.28 | -0.04 | -0.20 | 22.3 | 22.3 | 22.23 | 968 |
| 1721169000 | 22.3239 | 0.05 | 0.22 | 22.33 | 22.33 | 22.27 | 707 |
| 1721082600 | 22.2744 | -0.02 | -0.09 | 22.34 | 22.34 | 22.21 | 4155 |
| 1720823400 | 22.295 | 0.06 | 0.27 | 22.265 | 22.295 | 22.24 | 1359 |
| 1720737000 | 22.2348 | 0.06 | 0.29 | 22.33 | 22.33 | 22.19 | 8167 |
| 1720650600 | 22.1702 | 0.01 | 0.05 | 22.2295 | 22.2298 | 22.12 | 4877 |
| 1720564200 | 22.1593 | 0.04 | 0.20 | 22.1799 | 22.1799 | 22.12 | 6624 |
| 1720477800 | 22.1151 | -0.07 | -0.34 | 22.2 | 22.2 | 22.1018 | 2546 |
| 1720218600 | 22.19 | 0.06 | 0.27 | 22.27 | 22.27 | 22.09 | 10707 |
| 1720040640 | 22.13 | -0.09 | -0.41 | 22.24 | 22.24 | 22.0213 | 1036 |
| 1719959400 | 22.2202 | 0.05 | 0.22 | 22.2384 | 22.2384 | 22.16 | 3803 |
| 1719873000 | 22.1725 | -0.04 | -0.19 | 22.42 | 22.42 | 22.125 | 6970 |
| 1719613800 | 22.2153 | 0 | 0.00 | 22.2153 | 22.2153 | 22.2153 | 0 |
| 1719527400 | 22.2153 | 0.03 | 0.14 | 22.26 | 22.27 | 22.215 | 2583 |
| 1719441000 | 22.184 | -0.03 | -0.14 | 22.12 | 22.24 | 22.11 | 5433 |
| 1719354600 | 22.2152 | -0 | -0.02 | 22.16 | 22.2152 | 22.16 | 1457 |
| 1719268200 | 22.22 | -0.07 | -0.31 | 22.28 | 22.28 | 22.17 | 3342 |
| 1719009000 | 22.29 | 0.07 | 0.29 | 22.44 | 22.44 | 22.1501 | 15340 |
| 1718922600 | 22.2249 | -0.05 | -0.22 | 22.2249 | 22.2249 | 22.2249 | 1 |
| 1718749800 | 22.275 | 0.04 | 0.20 | 22.18 | 22.3471 | 22.18 | 6911 |
| 1718663400 | 22.2315 | -0.02 | -0.07 | 22.22 | 22.29 | 22.212 | 8184 |
| 1718404200 | 22.2469 | 0.02 | 0.10 | 22.3181 | 22.3181 | 22.2469 | 949 |
| 1718317800 | 22.225 | 0.02 | 0.09 | 22.225 | 22.225 | 22.225 | 2 |
| 1718231400 | 22.205 | 0.14 | 0.63 | 22.2 | 22.2799 | 22.19 | 1561 |
| 1718145000 | 22.067 | 0.03 | 0.12 | 21.99 | 22.1 | 21.99 | 2698 |
| 1718058600 | 22.04 | -0.02 | -0.08 | 22.27 | 22.27 | 22 | 501 |
| 1717799400 | 22.058 | -0.11 | -0.47 | 22.1 | 22.1 | 22.058 | 647 |
| 1717713000 | 22.163 | 0 | 0.01 | 22.18 | 22.18 | 22.12 | 9196 |
| 1717626600 | 22.16 | 0.18 | 0.84 | 22 | 22.16 | 22 | 10284 |
| 1717540200 | 21.9755 | -0 | -0.02 | 22.04 | 22.04 | 21.9 | 1588 |
| 1717453800 | 21.98 | 0.15 | 0.70 | 21.98 | 21.98 | 21.85 | 2871 |
| 1717194600 | 21.8278 | 0.06 | 0.26 | 21.88 | 21.89 | 21.82 | 877 |
| 1717108200 | 21.7715 | -0.02 | -0.08 | 21.81 | 21.85 | 21.76 | 434 |
| 1717021800 | 21.79 | -0.09 | -0.40 | 22.03 | 22.03 | 21.79 | 4779 |
| 1716935400 | 21.8782 | 0.03 | 0.13 | 21.85 | 21.92 | 21.85 | 11357 |
| 1716589800 | 21.85 | 0 | 0.02 | 21.85 | 21.85 | 21.85 | 117 |
| 1716503400 | 21.8451 | -0.1 | -0.43 | 21.91 | 21.935 | 21.775 | 11481 |
| 1716417000 | 21.9401 | -0.07 | -0.32 | 21.89 | 22 | 21.87 | 21354 |
| 1716330600 | 22.0101 | 0.02 | 0.07 | 22.0995 | 22.0995 | 22.0101 | 43728 |
| 1716244200 | 21.9951 | -0.03 | -0.11 | 22.0999 | 22.0999 | 21.9951 | 1770 |
| 1715985000 | 22.0204 | -0.08 | -0.36 | 22.1 | 22.14 | 21.96 | 3971 |
| 1715898600 | 22.1001 | -0.02 | -0.11 | 22.17 | 22.17 | 22.1001 | 8842 |
| 1715812200 | 22.125 | 0.07 | 0.34 | 22.26 | 22.26 | 22.125 | 4644 |
| 1715725800 | 22.0501 | 0.04 | 0.16 | 22.24 | 22.24 | 22 | 5986 |
| 1715639400 | 22.0151 | 0.02 | 0.09 | 22.02 | 22.1 | 22.0151 | 11254 |
| 1715380200 | 21.995 | -0.03 | -0.14 | 22.0445 | 22.0689 | 21.93 | 25768 |
| 1715293800 | 22.0251 | -0.07 | -0.34 | 22.08 | 22.08 | 22 | 205 |
| 1715207400 | 22.1 | 0.08 | 0.39 | 21.97 | 22.1 | 21.95 | 26014 |
| 1715121000 | 22.0151 | 0.07 | 0.32 | 22.015 | 22.05 | 21.97 | 1170 |
| 1715034600 | 21.9449 | 0.15 | 0.67 | 21.75 | 21.9449 | 21.75 | 964 |
| 1714775400 | 21.7999 | 0.06 | 0.29 | 21.7999 | 21.7999 | 21.7999 | 11 |
| 1714689000 | 21.7367 | 0.03 | 0.13 | 21.65 | 21.81 | 21.6 | 26415 |
| 1714602600 | 21.7092 | -0 | -0.00 | 21.665 | 21.7092 | 21.6548 | 1527 |
| 1714516200 | 21.7098 | -0.06 | -0.26 | 21.7165 | 21.78 | 21.7098 | 3080 |
| 1714429800 | 21.7661 | 0.07 | 0.34 | 21.77 | 21.77 | 21.7661 | 122 |
| 1714170600 | 21.6926 | 0.11 | 0.49 | 21.73 | 21.7899 | 21.67 | 6175 |
| 1714084200 | 21.5875 | -0.22 | -1.02 | 21.61 | 21.61 | 21.5 | 2637 |
| 1713997800 | 21.81 | 0.07 | 0.33 | 21.76 | 21.81 | 21.67 | 10273 |
| 1713911400 | 21.7389 | 0.05 | 0.25 | 21.72 | 21.77 | 21.69 | 66325 |
| 1713825000 | 21.6841 | 0.05 | 0.22 | 21.84 | 21.84 | 21.6841 | 471 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
