Overlay Shares Core Bond ETF (NY:OVB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	20.94	20.97	20.94	20.95	5,735	+0.02(+0.07%)
Sep 15, 2025	20.92	20.95	20.92	20.94	12,724	+0.05(+0.25%)
Sep 12, 2025	20.86	20.88	20.84	20.88	3,327	-0.03(-0.15%)
Sep 11, 2025	20.91	20.92	20.89	20.91	4,433	+0.06(+0.31%)
Sep 10, 2025	20.84	20.89	20.84	20.85	48,176	+0.04(+0.19%)
Sep 09, 2025	20.81	20.81	20.79	20.81	1,223	-0.03(-0.14%)
Sep 08, 2025	20.83	20.84	20.79	20.84	10,960	+0.08(+0.39%)
Sep 05, 2025	20.77	20.77	20.74	20.76	6,169	+0.10(+0.50%)
Sep 04, 2025	20.59	20.66	20.59	20.66	18,412	+0.08(+0.39%)
Sep 03, 2025	20.58	20.61	20.56	20.57	5,732	+0.07(+0.36%)
Sep 02, 2025	20.50	20.51	20.41	20.50	21,496	-0.05(-0.25%)
Aug 29, 2025	20.58	20.58	20.53	20.55	6,126	-0.04(-0.18%)
Aug 28, 2025	20.58	20.60	20.54	20.59	8,434	+0.04(+0.22%)
Aug 27, 2025	20.52	20.57	20.50	20.55	7,338	+0.03(+0.12%)
Aug 26, 2025	20.51	20.55	20.48	20.52	1,733	+0.02(+0.12%)
Aug 25, 2025	20.51	20.51	20.47	20.50	2,359	-0.00(-0.02%)
Aug 22, 2025	20.51	20.54	20.50	20.50	11,161	+0.11(+0.54%)
Aug 21, 2025	20.41	20.44	20.34	20.39	25,422	-0.04(-0.19%)
Aug 20, 2025	20.41	20.45	20.41	20.43	2,224	+0.03(+0.14%)
Aug 19, 2025	20.45	20.48	20.40	20.40	3,015	-0.02(-0.08%)
Aug 18, 2025	20.48	20.48	20.40	20.42	1,943	-0.03(-0.14%)
Aug 15, 2025	20.47	20.47	20.45	20.45	4,044	-0.05(-0.24%)
Aug 14, 2025	20.52	20.52	20.48	20.49	4,760	-0.06(-0.31%)
Aug 13, 2025	20.54	20.56	20.54	20.56	1,571	+0.09(+0.43%)
Aug 12, 2025	20.43	20.48	20.43	20.47	29,451	-0.00(-0.00%)
Aug 11, 2025	20.50	20.50	20.47	20.47	2,442	+0.03(+0.15%)
Aug 08, 2025	20.46	20.46	20.42	20.44	17,609	-0.03(-0.14%)
Aug 07, 2025	20.50	20.51	20.44	20.47	13,042	-0.01(-0.06%)
Aug 06, 2025	20.45	20.48	20.44	20.48	15,088	+0.01(+0.05%)
Aug 05, 2025	20.46	20.47	20.46	20.47	4,824	+0.02(+0.08%)
Aug 04, 2025	20.43	20.47	20.42	20.45	1,024	-0.02(-0.08%)
Aug 01, 2025	20.40	20.47	20.36	20.47	3,779	+0.18(+0.87%)
Jul 31, 2025	20.37	20.37	20.29	20.29	947	+0.00(+0.01%)
Jul 30, 2025	20.32	20.35	20.29	20.29	6,628	-0.05(-0.26%)
Jul 29, 2025	20.32	20.36	20.32	20.34	2,449	+0.09(+0.44%)
Jul 28, 2025	20.27	20.27	20.25	20.25	515	-0.04(-0.17%)
Jul 25, 2025	20.19	20.32	20.19	20.29	9,504	+0.05(+0.27%)
Jul 24, 2025	20.23	20.26	20.22	20.23	2,617	-0.01(-0.05%)
Jul 23, 2025	20.25	20.26	20.24	20.25	5,045	-0.07(-0.34%)
Jul 22, 2025	20.28	20.31	20.28	20.31	6,154	+0.07(+0.33%)
Jul 21, 2025	20.27	20.28	20.25	20.25	4,790	+0.07(+0.33%)
Jul 18, 2025	20.18	20.21	20.16	20.18	18,009	+0.01(+0.05%)
Jul 17, 2025	20.15	20.17	20.13	20.17	539,342	+0.06(+0.30%)
Jul 16, 2025	20.13	20.15	20.04	20.11	49,980	+0.04(+0.19%)
Jul 15, 2025	20.08	20.09	20.06	20.07	6,149	-0.07(-0.34%)
Jul 14, 2025	20.11	20.16	20.11	20.14	7,600	+0.03(+0.15%)
Jul 11, 2025	20.14	20.15	20.11	20.11	6,592	-0.11(-0.53%)
Jul 10, 2025	20.18	20.25	20.17	20.22	8,236	+0.00(+0.01%)
Jul 09, 2025	20.18	20.21	20.16	20.21	2,019	+0.10(+0.50%)
Jul 08, 2025	20.10	20.13	20.09	20.11	5,398	-0.01(-0.05%)
Jul 07, 2025	20.17	20.21	20.08	20.12	29,392	-0.07(-0.35%)
Jul 03, 2025	20.41	20.41	20.19	20.20	2,917	+0.00(+0.02%)
Jul 02, 2025	20.18	20.22	20.16	20.19	15,679	-0.01(-0.06%)