Overlay Shares Core Bond ETF (NY:OVB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 22, 2025	20.82	20.86	20.80	20.84	15,731	+0.02(+0.12%)
Dec 19, 2025	20.79	20.82	20.79	20.82	2,406	+0.02(+0.07%)
Dec 18, 2025	20.77	20.81	20.76	20.80	2,803	+0.10(+0.47%)
Dec 17, 2025	20.74	20.75	20.69	20.70	9,150	-0.08(-0.36%)
Dec 16, 2025	20.73	20.80	20.71	20.78	4,327	+0.04(+0.18%)
Dec 15, 2025	20.75	20.75	20.72	20.74	1,792	+0.02(+0.10%)
Dec 12, 2025	20.79	20.79	20.72	20.72	9,228	-0.11(-0.53%)
Dec 11, 2025	20.91	20.91	20.83	20.83	11,507	-0.01(-0.07%)
Dec 10, 2025	20.77	20.84	20.77	20.84	10,303	+0.10(+0.51%)
Dec 09, 2025	20.78	20.82	20.74	20.74	7,335	-0.01(-0.05%)
Dec 08, 2025	20.73	20.83	20.73	20.75	5,444	-0.06(-0.29%)
Dec 05, 2025	20.85	20.86	20.79	20.81	13,322	-0.02(-0.10%)
Dec 04, 2025	20.80	20.83	20.79	20.83	3,358	-0.03(-0.12%)
Dec 03, 2025	20.81	20.89	20.81	20.86	22,155	+0.09(+0.41%)
Dec 02, 2025	20.76	20.84	20.76	20.77	8,272	-0.00(-0.02%)
Dec 01, 2025	20.74	20.77	20.74	20.77	1,267	-0.08(-0.39%)
Nov 28, 2025	20.88	20.88	20.85	20.86	2,587	-0.02(-0.09%)
Nov 26, 2025	20.76	20.88	20.76	20.88	23,198	+0.07(+0.31%)
Nov 25, 2025	20.77	20.81	20.77	20.81	4,169	+0.11(+0.51%)
Nov 24, 2025	20.65	20.73	20.65	20.70	6,889	+0.15(+0.73%)
Nov 21, 2025	20.54	20.56	20.51	20.56	11,082	+0.06(+0.29%)
Nov 20, 2025	20.60	20.62	20.50	20.50	3,864	-0.02(-0.12%)
Nov 19, 2025	20.53	20.55	20.52	20.52	1,846	-0.02(-0.10%)
Nov 18, 2025	20.72	20.72	20.53	20.54	9,904	-0.02(-0.10%)
Nov 17, 2025	20.60	20.60	20.56	20.56	6,367	-0.02(-0.07%)
Nov 14, 2025	20.63	20.63	20.57	20.57	15,773	-0.04(-0.17%)
Nov 13, 2025	20.57	20.70	20.57	20.61	12,752	-0.12(-0.59%)
Nov 12, 2025	20.72	20.76	20.71	20.73	5,559	-0.01(-0.03%)
Nov 11, 2025	20.68	20.76	20.67	20.74	11,142	+0.05(+0.26%)
Nov 10, 2025	20.67	20.72	20.61	20.69	2,647	+0.10(+0.48%)
Nov 07, 2025	20.55	20.65	20.55	20.59	21,320	-0.05(-0.23%)
Nov 06, 2025	20.61	20.70	20.61	20.64	34,759	+0.06(+0.31%)
Nov 05, 2025	20.58	20.60	20.55	20.57	10,849	-0.04(-0.22%)
Nov 04, 2025	20.64	20.64	20.62	20.62	10,103	-0.04(-0.21%)
Nov 03, 2025	20.62	20.66	20.62	20.66	5,238	-0.04(-0.17%)
Oct 31, 2025	20.72	20.72	20.70	20.70	417	-0.02(-0.12%)
Oct 30, 2025	20.77	20.77	20.72	20.72	4,113	-0.07(-0.34%)
Oct 29, 2025	20.87	20.91	20.79	20.79	871	-0.11(-0.53%)
Oct 28, 2025	20.87	20.90	20.87	20.90	656	+0.02(+0.12%)
Oct 27, 2025	20.83	20.88	20.83	20.88	148	+0.02(+0.10%)
Oct 24, 2025	20.85	20.86	20.83	20.86	9,019	+0.04(+0.17%)
Oct 23, 2025	20.81	20.84	20.81	20.82	1,758	-0.02(-0.12%)
Oct 22, 2025	20.86	20.87	20.84	20.84	2,474	-0.02(-0.08%)
Oct 21, 2025	20.89	20.89	20.86	20.86	2,134	+0.03(+0.17%)
Oct 20, 2025	20.80	20.83	20.80	20.83	1,281	+0.04(+0.20%)
Oct 17, 2025	20.79	20.79	20.79	20.79	211	-0.00(-0.02%)
Oct 16, 2025	20.76	20.79	20.76	20.79	1,796	+0.07(+0.34%)
Oct 15, 2025	20.74	20.76	20.69	20.72	7,286	+0.01(+0.04%)
Oct 14, 2025	20.65	20.76	20.65	20.71	3,699	+0.04(+0.19%)
Oct 13, 2025	20.60	20.67	20.60	20.67	1,139	+0.12(+0.58%)
Oct 10, 2025	20.65	20.65	20.55	20.55	9,880	-0.02(-0.10%)
Oct 09, 2025	20.59	20.61	20.56	20.57	61,875	-0.03(-0.15%)
Oct 08, 2025	20.63	20.63	20.61	20.61	8,290	+0.03(+0.12%)
Oct 07, 2025	20.56	20.61	20.56	20.58	3,468	-0.01(-0.02%)
Oct 06, 2025	20.60	20.62	20.55	20.59	8,089	-0.01(-0.05%)
Oct 03, 2025	20.62	20.63	20.60	20.60	3,498	-0.02(-0.09%)
Oct 02, 2025	20.59	20.66	20.57	20.61	20,695	+0.03(+0.15%)