Overlay Shares Core Bond ETF (NY: OVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	22.89	22.98	22.87	22.91	35,500	+0.02(+0.07%)
Nov 29, 2021	22.84	22.89	22.80	22.89	45,779	+0.08(+0.35%)
Nov 26, 2021	22.85	22.85	22.81	22.81	2,298	+0.11(+0.47%)
Nov 24, 2021	22.62	22.75	22.62	22.71	35,568	+0.07(+0.30%)
Nov 23, 2021	22.63	22.74	22.63	22.64	52,493	-0.11(-0.46%)
Nov 22, 2021	22.78	22.78	22.72	22.74	25,945	-0.10(-0.44%)
Nov 19, 2021	22.89	22.89	22.83	22.85	11,912	+0.06(+0.26%)
Nov 18, 2021	22.81	22.82	22.75	22.79	16,505	-0.01(-0.05%)
Nov 17, 2021	22.70	22.83	22.68	22.80	110,246	+0.08(+0.35%)
Nov 16, 2021	22.94	22.94	22.70	22.72	11,891	-0.02(-0.11%)
Nov 15, 2021	22.71	22.75	22.69	22.74	11,578	-0.05(-0.24%)
Nov 12, 2021	22.86	22.86	22.78	22.79	25,946	+0.06(+0.26%)
Nov 11, 2021	22.84	22.85	22.73	22.74	9,767	-0.07(-0.33%)
Nov 10, 2021	22.84			22.81	19,171	-0.17(-0.73%)
Nov 09, 2021	22.73	23.08	22.73	22.98	22,404	+0.06(+0.27%)
Nov 08, 2021	22.90	22.96	22.88	22.92	16,342	-0.05(-0.22%)
Nov 05, 2021	22.92	22.97	22.92	22.97	8,686	+0.10(+0.45%)
Nov 04, 2021	22.79	22.93	22.78	22.86	27,768	+0.02(+0.07%)
Nov 03, 2021	22.80	22.85	22.73	22.85	12,292	+0.03(+0.12%)
Nov 02, 2021	22.82	22.83	22.77	22.82	34,819	+0.05(+0.23%)
Nov 01, 2021	22.70	22.79	22.70	22.77	19,558	-0.04(-0.18%)
Oct 29, 2021	22.77	22.84	22.74	22.81	17,028	+0.02(+0.11%)
Oct 28, 2021	22.74	22.82	22.74	22.78	7,572	-0.00(-0.02%)
Oct 27, 2021	22.81	22.84	22.72	22.79	9,342	+0.08(+0.33%)
Oct 26, 2021	22.66	22.75		22.71	13,181	+0.03(+0.11%)
Oct 25, 2021	22.68	22.74	22.64	22.69	21,003	+0.04(+0.19%)
Oct 22, 2021	22.66	22.67	22.59	22.64	16,544	+0.04(+0.18%)
Oct 21, 2021	22.63	22.66	22.57	22.60	29,327	-0.04(-0.19%)
Oct 20, 2021	22.76	22.77	22.62	22.65	74,768	-0.06(-0.25%)
Oct 19, 2021	22.66	22.77	22.63	22.70	7,788	-0.06(-0.25%)
Oct 18, 2021	22.66	22.83	22.66	22.76	24,820	+0.00(+0.01%)
Oct 15, 2021	22.74	22.81	22.71	22.76	6,213	-0.01(-0.06%)
Oct 14, 2021	22.69	22.81	22.69	22.77	33,606	+0.08(+0.34%)
Oct 13, 2021	22.67	22.74	22.61	22.69	44,551	+0.07(+0.30%)
Oct 12, 2021	22.64	22.66	22.57	22.63	10,239	+0.07(+0.31%)
Oct 11, 2021	22.73	22.73	22.52	22.56	9,822	-0.07(-0.29%)
Oct 08, 2021	22.69	22.70	22.55	22.62	80,203	-0.05(-0.20%)
Oct 07, 2021	22.81	22.81	22.59	22.67	26,645	-0.05(-0.21%)
Oct 06, 2021	22.67	22.75	22.59	22.72	17,364	+0.05(+0.24%)
Oct 05, 2021	22.61	22.74	22.61	22.66	9,338	+0.03(+0.12%)
Oct 04, 2021	22.68	22.69	22.54	22.64	9,121	-0.19(-0.83%)
Oct 01, 2021	22.70	22.83	22.62	22.83	21,499	+0.14(+0.61%)
Sep 30, 2021	22.75	22.77	22.68	22.69	11,068	-0.04(-0.16%)
Sep 29, 2021	22.75	22.76	22.67	22.72	11,469	-0.03(-0.12%)
Sep 28, 2021	23.14	24.28	22.70	22.75	24,841	-0.20(-0.87%)
Sep 27, 2021	23.10	23.10	22.87	22.95	37,094	-0.03(-0.11%)
Sep 24, 2021	22.92	23.03	22.87	22.97	16,831	-0.04(-0.19%)
Sep 23, 2021	23.11	23.11	22.96	23.02	45,008	-0.04(-0.18%)
Sep 22, 2021	22.95	23.12	22.95	23.06	19,293	+0.04(+0.18%)
Sep 21, 2021	23.07	23.08	22.96	23.02	14,512	+0.02(+0.10%)
Sep 20, 2021	23.04	23.05	22.87	22.99	11,619	-0.04(-0.18%)
Sep 17, 2021	23.03	23.08	22.97	23.04	10,647	-0.09(-0.38%)
Sep 16, 2021	23.15	23.15	23.08	23.12	13,402	+0.00(+0.02%)
Sep 15, 2021	23.13	23.19	23.06	23.12	9,650	-0.00(-0.02%)
Sep 14, 2021	22.96	23.17	22.96	23.12	13,568	+0.06(+0.25%)
Sep 13, 2021	23.28	23.28	23.00	23.07	6,438	-0.00(-0.02%)
Sep 10, 2021	23.03	23.12	22.98	23.07	14,206	-0.05(-0.21%)
Sep 09, 2021	23.14	23.20	23.11	23.12	11,262	+0.07(+0.28%)
Sep 08, 2021	23.03	23.12	23.00	23.05	9,066	+0.03(+0.13%)
Sep 07, 2021	23.06	23.09	22.99	23.02	8,459	-0.03(-0.15%)
Sep 03, 2021	23.08	23.09	23.01	23.06	31,585	-0.04(-0.16%)
Sep 02, 2021	23.08	23.12	23.02	23.09	17,494	+0.03(+0.11%)