Overlay Shares Core Bond ETF (NY:OVB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	20.06	20.08	20.00	20.00	760	-0.08(-0.37%)
May 07, 2025	20.12	20.12	20.07	20.08	10,229	-0.01(-0.02%)
May 06, 2025	20.03	20.11	19.99	20.09	11,567	+0.05(+0.24%)
May 05, 2025	20.12	20.12	20.00	20.04	69,284	-0.03(-0.14%)
May 02, 2025	20.06	20.16	20.04	20.07	3,667	-0.11(-0.57%)
May 01, 2025	20.19	20.21	20.13	20.18	7,916	-0.03(-0.13%)
Apr 30, 2025	20.27	20.27	20.15	20.21	1,404	-0.01(-0.05%)
Apr 29, 2025	20.15	20.25	20.15	20.21	5,227	+0.05(+0.24%)
Apr 28, 2025	20.07	20.23	20.07	20.17	2,633	+0.06(+0.31%)
Apr 25, 2025	20.09	20.13	20.05	20.10	16,252	+0.10(+0.52%)
Apr 24, 2025	19.86	20.06	19.86	20.00	21,495	+0.10(+0.50%)
Apr 23, 2025	20.05	20.05	19.89	19.90	938	+0.07(+0.38%)
Apr 22, 2025	19.81	19.86	19.81	19.82	4,268	+0.09(+0.46%)
Apr 21, 2025	19.89	19.89	19.65	19.73	15,705	-0.16(-0.80%)
Apr 17, 2025	19.94	19.96	19.86	19.89	55,756	-0.02(-0.09%)
Apr 16, 2025	19.87	19.93	19.87	19.91	177,150	+0.01(+0.04%)
Apr 15, 2025	19.99	19.99	19.87	19.91	33,088	+0.04(+0.18%)
Apr 14, 2025	19.63	20.03	19.63	19.87	64,032	+0.12(+0.59%)
Apr 11, 2025	19.52	19.75	19.52	19.75	11,878	-0.02(-0.10%)
Apr 10, 2025	19.88	19.91	19.74	19.77	3,730	-0.23(-1.15%)
Apr 09, 2025	19.64	20.00	19.55	20.00	5,944	+0.21(+1.04%)
Apr 08, 2025	19.94	19.99	19.76	19.80	20,997	-0.14(-0.72%)
Apr 07, 2025	19.90	20.16	19.90	19.94	17,501	-0.27(-1.34%)
Apr 04, 2025	20.10	20.41	20.10	20.21	22,337	-0.03(-0.17%)
Apr 03, 2025	20.42	20.42	20.20	20.24	40,799	-0.03(-0.16%)
Apr 02, 2025	20.29	20.29	20.19	20.28	3,888	+0.01(+0.05%)
Apr 01, 2025	20.28	20.29	20.22	20.27	28,184	+0.07(+0.34%)
Mar 31, 2025	20.13	20.20	20.05	20.20	6,029	+0.02(+0.10%)
Mar 28, 2025	20.16	20.18	20.07	20.18	11,689	-0.01(-0.05%)
Mar 27, 2025	20.24	20.24	20.16	20.19	4,181	-0.03(-0.17%)
Mar 26, 2025	20.24	20.25	20.19	20.22	12,061	-0.12(-0.58%)
Mar 25, 2025	20.30	20.38	20.29	20.34	11,322	+0.00(+0.02%)
Mar 24, 2025	20.42	20.42	20.27	20.33	7,356	+0.07(+0.36%)
Mar 21, 2025	20.23	20.26	20.23	20.26	1,411	-0.06(-0.31%)
Mar 20, 2025	20.34	20.36	20.28	20.32	8,502	+0.02(+0.12%)
Mar 19, 2025	20.22	20.35	20.21	20.30	5,794	+0.09(+0.46%)
Mar 18, 2025	20.15	20.21	20.15	20.21	2,954	-0.03(-0.17%)
Mar 17, 2025	20.20	20.26	20.20	20.24	1,384	+0.08(+0.39%)
Mar 14, 2025	20.12	20.18	20.12	20.16	1,638	+0.02(+0.07%)
Mar 13, 2025	20.13	20.16	20.07	20.15	11,174	+0.06(+0.30%)
Mar 12, 2025	20.12	20.19	20.09	20.09	4,335	-0.13(-0.63%)
Mar 11, 2025	20.34	20.34	20.22	20.22	14,973	-0.10(-0.51%)
Mar 10, 2025	20.35	20.35	20.31	20.32	1,620	+0.01(+0.07%)
Mar 07, 2025	20.35	20.38	20.27	20.30	14,062	-0.02(-0.12%)
Mar 06, 2025	20.35	20.36	20.28	20.33	36,987	-0.05(-0.24%)
Mar 05, 2025	20.43	20.44	20.34	20.38	9,354	-0.07(-0.36%)
Mar 04, 2025	20.50	20.54	20.45	20.45	23,230	-0.06(-0.32%)