Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2026	21.65	21.70	21.65	21.70	2,579	+0.02(+0.09%)
Jan 26, 2026	21.70	21.71	21.65	21.68	12,477	+0.05(+0.25%)
Jan 23, 2026	21.65	21.65	21.62	21.62	1,589	+0.02(+0.09%)
Jan 22, 2026	21.59	21.63	21.59	21.60	2,669	+0.02(+0.09%)
Jan 21, 2026	21.47	21.61	21.47	21.58	38,965	+0.11(+0.49%)
Jan 20, 2026	21.65	21.65	21.47	21.47	9,668	-0.23(-1.08%)
Jan 16, 2026	21.73	21.73	21.69	21.71	488	-0.02(-0.09%)
Jan 15, 2026	21.75	21.76	21.70	21.73	2,964	-0.01(-0.05%)
Jan 14, 2026	21.65	21.74	21.65	21.74	5,951	+0.04(+0.18%)
Jan 13, 2026	21.71	21.72	21.70	21.70	12,222	+0.01(+0.07%)
Jan 12, 2026	21.70	21.70	21.67	21.69	4,504	-0.04(-0.21%)
Jan 09, 2026	21.75	21.75	21.61	21.73	14,021	+0.09(+0.42%)
Jan 08, 2026	21.65	21.69	21.61	21.64	5,224	-0.02(-0.09%)
Jan 07, 2026	21.66	21.66	21.66	21.66	1,307	+0.07(+0.30%)
Jan 06, 2026	21.56	21.61	21.56	21.59	2,108	+0.02(+0.11%)
Jan 05, 2026	21.63	21.63	21.53	21.57	6,165	+0.04(+0.21%)
Jan 02, 2026	21.62	21.62	21.45	21.53	5,588	+0.07(+0.30%)
Dec 31, 2025	21.56	21.56	21.45	21.46	91,520	-0.05(-0.23%)
Dec 30, 2025	21.50	21.52	21.46	21.51	5,243	+0.01(+0.05%)
Dec 29, 2025	21.59	21.59	21.45	21.50	29,684	-0.01(-0.03%)
Dec 26, 2025	21.58	21.58	21.49	21.51	5,586	-0.07(-0.32%)
Dec 24, 2025	21.52	21.60	21.52	21.57	10,642	+0.08(+0.39%)
Dec 23, 2025	21.42	21.49	21.42	21.49	7,526	+0.06(+0.26%)
Dec 22, 2025	21.41	21.47	21.37	21.43	14,225	+0.05(+0.22%)
Dec 19, 2025	21.47	21.47	21.36	21.39	3,417	+0.06(+0.30%)
Dec 18, 2025	21.38	21.38	21.29	21.32	28,622	+0.02(+0.09%)
Dec 17, 2025	21.31	21.35	21.29	21.31	2,582	-0.08(-0.37%)
Dec 16, 2025	21.33	21.41	21.32	21.38	26,674	+0.06(+0.28%)
Dec 15, 2025	21.38	21.38	21.32	21.33	4,555	-0.04(-0.21%)
Dec 12, 2025	21.39	21.39	21.37	21.37	1,225	-0.06(-0.28%)
Dec 11, 2025	21.43	21.47	21.43	21.43	10,017	-0.01(-0.07%)
Dec 10, 2025	21.49	21.49	21.41	21.44	55,005	+0.05(+0.21%)
Dec 09, 2025	21.44	21.44	21.38	21.40	1,428	-0.01(-0.05%)
Dec 08, 2025	21.49	21.49	21.39	21.41	20,258	-0.02(-0.07%)
Dec 05, 2025	21.41	21.43	21.41	21.43	67,270	+0.06(+0.28%)
Dec 04, 2025	21.36	21.37	21.36	21.36	2,865	-0.05(-0.25%)
Dec 03, 2025	21.40	21.43	21.40	21.42	15,857	+0.10(+0.46%)
Dec 02, 2025	21.37	21.37	21.30	21.32	9,837	-0.01(-0.07%)
Dec 01, 2025	21.37	21.38	21.33	21.33	4,922	-0.07(-0.35%)
Nov 28, 2025	21.36	21.42	21.36	21.41	1,657	+0.03(+0.13%)
Nov 26, 2025	21.45	21.45	21.37	21.38	5,682	+0.06(+0.27%)
Nov 25, 2025	21.24	21.34	21.24	21.32	5,372	+0.02(+0.10%)
Nov 24, 2025	21.22	21.30	21.22	21.30	2,308	+0.18(+0.87%)
Nov 21, 2025	21.14	21.16	21.12	21.12	3,628	+0.01(+0.04%)
Nov 20, 2025	21.39	21.39	21.11	21.11	5,093	-0.06(-0.26%)
Nov 19, 2025	21.21	21.21	21.16	21.16	3,753	-0.04(-0.19%)
Nov 18, 2025	21.18	21.20	21.18	21.20	1,429	+0.03(+0.14%)
Nov 17, 2025	21.25	21.25	21.17	21.17	3,225	-0.01(-0.05%)
Nov 14, 2025	21.22	21.22	21.18	21.18	292	-0.06(-0.28%)
Nov 13, 2025	21.46	21.46	21.24	21.24	2,692	-0.09(-0.42%)
Nov 12, 2025	21.65	21.65	21.33	21.33	3,240	-0.03(-0.14%)
Nov 11, 2025	21.35	21.38	21.31	21.36	5,519	+0.03(+0.14%)
Nov 10, 2025	21.15	21.33	21.15	21.33	2,497	+0.09(+0.42%)
Nov 07, 2025	21.27	21.27	21.22	21.24	1,525	-0.01(-0.07%)
Nov 06, 2025	21.23	21.27	21.22	21.26	23,493	+0.00(+0.02%)
Nov 05, 2025	21.26	21.27	21.25	21.25	2,587	-0.03(-0.16%)
Nov 04, 2025	21.47	21.47	21.27	21.29	9,674	-0.01(-0.05%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Overlay Shares Municipal Bond ETF (NY:OVM)

Historical Prices

Sections

Services

Contact Information

Follow Us