Overlay Shares Core Bond ETF (NY: OVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	22.29	22.29	22.23	22.28	17,814	-0.02(-0.08%)
Apr 29, 2021	22.24	22.29	22.22	22.29	2,463	+0.03(+0.15%)
Apr 28, 2021	22.26	22.26	22.26	22.26	190	+0.00(+0.02%)
Apr 27, 2021	22.31	22.31	22.25	22.26	101,646	-0.04(-0.19%)
Apr 26, 2021	22.11	22.33	22.11	22.30	18,463	+0.01(+0.06%)
Apr 23, 2021	22.29	22.29	22.28	22.29	2,313	+0.00(+0.00%)
Apr 22, 2021	22.28	22.30	22.26	22.29	8,566	+0.01(+0.04%)
Apr 21, 2021	22.23	22.29	22.21	22.28	9,549	+0.04(+0.20%)
Apr 20, 2021	22.25	22.29	22.23	22.23	7,919	+0.01(+0.04%)
Apr 19, 2021	22.22	22.27	22.20	22.23	19,250	-0.03(-0.16%)
Apr 16, 2021	22.28	22.28	22.25	22.26	20,243	-0.05(-0.21%)
Apr 15, 2021	22.28	22.33	22.28	22.31	1,698	+0.12(+0.53%)
Apr 14, 2021	22.23	22.23	22.19	22.19	13,042	-0.01(-0.06%)
Apr 13, 2021	22.13	22.23	22.12	22.20	35,387	+0.06(+0.26%)
Apr 12, 2021	22.16	22.17	22.11	22.15	12,277	-0.00(-0.02%)
Apr 09, 2021	22.19	22.19	22.11	22.15	14,344	-0.00(-0.02%)
Apr 08, 2021	22.33	22.54	22.12	22.16	19,135	+0.03(+0.12%)
Apr 07, 2021	22.08	22.17	22.08	22.13	3,249	+0.02(+0.08%)
Apr 06, 2021	21.99	22.16	21.99	22.11	36,691	+0.12(+0.55%)
Apr 05, 2021	22.19	22.19	21.99	21.99	63,615	-0.07(-0.34%)
Apr 01, 2021	22.06	22.11	22.00	22.07	102,827	+0.08(+0.34%)
Mar 31, 2021	22.01	22.05	21.99	21.99	24,794	-0.00(-0.01%)
Mar 30, 2021	21.82	22.04	21.82	21.99	27,812	+0.01(+0.06%)
Mar 29, 2021	21.96	22.02	21.95	21.98	54,932	-0.09(-0.40%)
Mar 26, 2021	22.05	22.18	22.05	22.07	216,755	-0.05(-0.22%)
Mar 25, 2021	22.07	22.12	22.00	22.12	51,766	-0.07(-0.33%)
Mar 24, 2021	22.12	22.23	22.11	22.19	77,080	+0.01(+0.04%)
Mar 23, 2021	22.05	22.18	21.99	22.18	109,174	+0.19(+0.88%)
Mar 22, 2021	21.95	22.05	21.95	21.99	168,777	+0.06(+0.26%)
Mar 19, 2021	21.84	21.94	21.84	21.93	135,545	+0.03(+0.15%)
Mar 18, 2021	21.86	21.95	21.86	21.90	158,396	-0.12(-0.53%)
Mar 17, 2021	21.94	22.05	21.91	22.02	166,205	+0.01(+0.02%)
Mar 16, 2021	22.07	22.09	21.99	22.01	120,864	-0.03(-0.13%)
Mar 15, 2021	22.01	22.05	22.01	22.04	20,425	+0.06(+0.29%)
Mar 12, 2021	22.02	22.02	21.95	21.98	1,285	-0.13(-0.60%)
Mar 11, 2021	22.11	22.70	22.10	22.11	26,016	+0.04(+0.17%)
Mar 10, 2021	22.06	22.12	22.03	22.07	10,361	+0.04(+0.19%)
Mar 09, 2021	22.03	22.04	21.97	22.03	13,579	+0.09(+0.39%)
Mar 08, 2021	22.23	22.51	21.91	21.94	16,211	-0.10(-0.47%)
Mar 05, 2021	21.96	22.05	21.82	22.05	23,486	+0.04(+0.16%)
Mar 04, 2021	22.03	22.23	21.97	22.01	91,744	-0.12(-0.55%)
Mar 03, 2021	22.22	22.23	22.03	22.13	17,591	-0.09(-0.39%)
Mar 02, 2021	22.20	22.32	22.11	22.22	29,540	+0.02(+0.09%)
Mar 01, 2021	22.25	22.25	22.16	22.20	5,351	-0.04(-0.18%)
Feb 26, 2021	22.23	22.27	22.06	22.24	19,981	+0.21(+0.95%)
Feb 25, 2021	22.21	22.31	21.99	22.03	42,925	-0.27(-1.23%)
Feb 24, 2021	22.26	22.38	22.21	22.30	29,797	+0.04(+0.18%)
Feb 23, 2021	22.30	22.36	22.10	22.26	33,799	-0.04(-0.18%)
Feb 22, 2021	22.36	22.38	22.30	22.30	11,115	-0.05(-0.20%)
Feb 19, 2021	22.40	22.44	22.35	22.35	14,489	-0.05(-0.20%)
Feb 18, 2021	22.38	22.42	22.38	22.39	3,146	-0.02(-0.07%)
Feb 17, 2021	22.40	22.49	22.31	22.41	15,934	+0.05(+0.21%)
Feb 16, 2021	22.44	22.47	22.28	22.36	18,750	-0.08(-0.34%)
Feb 12, 2021	22.47	22.50	22.36	22.44	19,747	-0.05(-0.23%)
Feb 11, 2021	22.51	22.52	22.47	22.49	15,691	+0.02(+0.09%)
Feb 10, 2021	22.47	22.52	22.42	22.47	80,414	+0.01(+0.04%)
Feb 09, 2021	22.44	22.51	22.43	22.46	20,802	+0.03(+0.11%)
Feb 08, 2021	22.48	22.49	22.40	22.43	7,243	+0.02(+0.10%)
Feb 05, 2021	22.44	22.47	22.41	22.41	34,120	-0.03(-0.11%)
Feb 04, 2021	22.45	22.46	22.41	22.44	108,268	+0.00(+0.02%)
Feb 03, 2021	22.48	22.48	22.43	22.43	1,880	-0.03(-0.11%)
Feb 02, 2021	22.52	22.52	22.40	22.46	20,591	-0.06(-0.25%)