Canada markets closed

Overlay Shares Municipal Bond ETF (OVM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.33+0.03 (+0.13%)
At close: 03:58PM EDT
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202422.3122.3422.3122.3322.337,000
Oct 10, 202422.3322.3322.2822.3022.302,300
Oct 09, 202422.4322.4322.2522.2522.2519,200
Oct 08, 202422.3322.3322.2622.3122.3119,900
Oct 07, 202422.3222.3222.2722.2722.279,400
Oct 04, 202422.2222.3822.2222.3222.3220,000
Oct 03, 202422.4322.4322.3922.4122.4113,700
Oct 03, 20240.27 Dividend
Oct 02, 202422.6822.7122.6622.7122.4414,800
Oct 01, 202422.6822.7322.6722.6722.4116,400
Sept 30, 202422.6622.6722.6122.6722.4024,600
Sept 27, 202422.6122.6722.6122.6422.372,300
Sept 26, 202422.6222.6222.5322.5822.3125,600
Sept 25, 202422.5522.5922.5522.5622.291,600
Sept 24, 202422.5622.5722.5622.5722.30600
Sept 23, 202422.6022.6022.5822.5822.31500
Sept 20, 202422.6022.6022.5522.5522.281,500
Sept 19, 202422.5122.5922.5122.5522.281,600
Sept 18, 202422.4622.6122.4622.5722.306,100
Sept 17, 202422.5522.5822.5522.5522.28800
Sept 16, 202422.5322.5722.5322.5522.28600
Sept 13, 202422.5222.5222.5222.5222.26100
Sept 12, 202422.3822.4822.3822.4822.21600
Sept 11, 202422.4422.4422.4422.4422.18100
Sept 10, 202422.3622.4322.3622.4322.172,200
Sept 09, 202422.3422.3422.3422.3422.08200
Sept 06, 202422.3722.3722.3722.3722.10100
Sept 05, 202422.3822.4122.3622.4122.141,200
Sept 04, 202422.4122.4122.3822.3822.11300
Sept 03, 202422.3922.4822.3622.4822.211,000
Aug 30, 202422.3722.3722.3622.3622.09600
Aug 29, 202422.3722.3722.3722.3722.10100
Aug 28, 202422.3822.3922.3522.3622.094,200
Aug 27, 202422.3622.4022.3422.4022.135,300
Aug 26, 202422.4522.4522.4022.4022.133,000
Aug 23, 202422.3722.4222.3622.4222.153,200
Aug 22, 202422.1822.3722.1822.3122.044,400
Aug 21, 202422.3422.3922.3422.3922.125,900
Aug 20, 202422.3822.3822.3522.3522.091,700
Aug 19, 202422.3422.3422.3422.3422.07100
Aug 16, 202422.3422.3422.2822.3222.052,400
Aug 15, 202422.2522.3022.2522.2922.023,000
Aug 14, 202422.3322.3322.3322.3322.06200
Aug 13, 202422.2222.2922.2222.2621.991,200
Aug 12, 202422.2322.2322.1622.1921.931,200
Aug 09, 202422.1222.1622.1222.1621.902,400
Aug 08, 202422.1122.1222.0822.1221.853,200
Aug 07, 202422.2122.2122.1022.1021.842,500
Aug 06, 202422.2422.2422.2022.2021.93400
Aug 05, 202422.3122.3122.1522.2221.9513,400
Aug 02, 202422.2922.2922.2922.2922.03700
Aug 01, 202422.2022.2222.2022.2221.95400
Jul 31, 202422.1622.2322.1522.2321.96500
Jul 30, 202422.1022.1222.1022.1221.85900
Jul 29, 202422.3522.3522.0722.1721.914,500
Jul 26, 202422.1122.1122.1122.1121.85100
Jul 25, 202422.1022.1422.0422.0421.785,200
Jul 24, 202422.2222.2422.0422.1021.846,200
Jul 23, 202422.2522.2522.2222.2221.95400
Jul 22, 202422.2722.2722.2022.2121.94400
Jul 19, 202422.1722.1722.1722.1721.90100
Jul 18, 202422.3022.3022.2022.2421.973,000
Jul 17, 202422.3022.3022.2322.2822.021,000
Jul 16, 202422.3322.3322.3222.3222.06700
Jul 15, 202422.3422.3422.2122.2722.014,200
Jul 12, 202422.2622.3022.2422.3022.031,400
Jul 11, 202422.3222.3222.1922.2421.978,600
Jul 10, 202422.2322.2322.1222.1721.914,900
Jul 09, 202422.1822.1822.1222.1621.906,600
Jul 08, 202422.1022.1822.1022.1121.852,500
Jul 05, 202422.1822.1922.0922.1921.9310,700
Jul 03, 202422.2422.2422.0222.1321.871,000
Jul 03, 20240.271 Dividend
Jul 02, 202422.2422.2422.1622.2221.693,800
Jul 01, 202422.2022.2022.1322.1721.647,000
Jun 28, 202422.2022.2922.2022.2221.6915,100
Jun 27, 202422.2622.2722.2222.2221.682,600
Jun 26, 202422.1222.2422.1122.1821.655,400
Jun 25, 202422.1622.2222.1622.2221.681,500
Jun 24, 202422.1822.2222.1722.2221.693,300
Jun 21, 202422.1822.2922.1522.2921.7615,300
Jun 20, 202422.2322.2322.2322.2321.69100
Jun 18, 202422.1822.3522.1822.2721.746,900
Jun 17, 202422.2522.2922.2122.2321.708,200
Jun 14, 202422.3222.3222.2522.2521.71900
Jun 13, 202422.2322.2322.2322.2321.69100
Jun 12, 202422.1922.2822.1922.2021.671,600
Jun 11, 202421.9922.1021.9922.0721.542,700
Jun 10, 202422.0022.0422.0022.0421.51500
Jun 07, 202422.0922.0922.0622.0621.53600
Jun 06, 202422.1222.1622.1222.1621.639,200
Jun 05, 202422.1122.1622.0122.1621.6310,300
Jun 04, 202422.0422.0421.9021.9821.451,600
Jun 03, 202421.9521.9821.8521.9821.452,900
May 31, 202421.8821.8921.8221.8321.31900
May 30, 202421.8421.8521.7621.7721.25400
May 29, 202422.0322.0321.7921.7921.274,800
May 28, 202421.8521.9221.8521.8821.3511,400
May 24, 202421.8521.8521.8521.8521.33400
May 23, 202421.9121.9321.7721.8421.3211,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...