Overlay Shares Core Bond ETF (NY: OVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	21.14	21.14	21.05	21.08	14,705	-0.14(-0.64%)
Oct 03, 2024	21.24	21.24	21.21	21.21	2,359	-0.37(-1.70%)
Oct 02, 2024	21.69	21.69	21.57	21.58	1,860	-0.03(-0.16%)
Oct 01, 2024	21.61	21.65	21.59	21.62	1,805	+0.05(+0.21%)
Sep 30, 2024	21.82	21.82	21.55	21.57	19,576	-0.04(-0.18%)
Sep 27, 2024	21.61	21.61	21.61	21.61	100	+0.06(+0.28%)
Sep 26, 2024	21.52	21.60	21.52	21.55	21,986	+0.00(+0.02%)
Sep 25, 2024	21.55	21.60	21.52	21.55	14,887	-0.07(-0.34%)
Sep 24, 2024	21.60	21.65	21.56	21.62	33,065	+0.03(+0.13%)
Sep 23, 2024	21.52	21.62	21.52	21.59	41,771	-0.03(-0.13%)
Sep 20, 2024	21.53	21.64	21.53	21.62	19,444	+0.02(+0.10%)
Sep 19, 2024	21.58	21.63	21.58	21.60	3,882	+0.04(+0.21%)
Sep 18, 2024	21.64	21.64	21.55	21.55	431	-0.09(-0.43%)
Sep 17, 2024	21.63	21.69	21.62	21.64	26,194	-0.05(-0.21%)
Sep 16, 2024	21.41	21.69	21.41	21.69	9,225	+0.06(+0.28%)
Sep 13, 2024	21.62	21.64	21.62	21.63	8,347	+0.10(+0.46%)
Sep 12, 2024	21.54	21.58	21.52	21.53	3,791	+0.01(+0.06%)
Sep 11, 2024	21.48	21.52	21.44	21.52	2,225	+0.02(+0.10%)
Sep 10, 2024	21.51	21.54	21.47	21.50	1,034	+0.04(+0.16%)
Sep 09, 2024	21.44	21.47	21.41	21.46	16,155	+0.05(+0.23%)
Sep 06, 2024	21.39	21.49	21.39	21.41	1,579	-0.05(-0.23%)
Sep 05, 2024	21.60	21.60	21.39	21.46	6,038	+0.07(+0.35%)
Sep 04, 2024	21.25	21.41	21.25	21.39	5,529	+0.52(+2.51%)
Sep 03, 2024	21.32	21.36	20.86	20.86	2,919	-0.42(-1.95%)
Aug 30, 2024	21.31	21.31	21.24	21.28	627	-0.02(-0.12%)
Aug 29, 2024	21.33	21.35	21.28	21.30	1,660	-0.00(-0.02%)
Aug 28, 2024	21.38	21.39	21.28	21.31	7,273	-0.03(-0.16%)
Aug 27, 2024	21.24	21.38	21.24	21.34	8,718	+0.00(+0.01%)
Aug 26, 2024	21.40	21.40	21.34	21.34	4,862	-0.01(-0.05%)
Aug 23, 2024	21.36	21.38	21.30	21.35	4,827	+0.17(+0.80%)
Aug 22, 2024	21.30	21.30	21.18	21.18	2,660	-0.15(-0.70%)
Aug 21, 2024	21.27	21.37	21.27	21.33	6,277	+0.06(+0.30%)
Aug 20, 2024	21.13	21.30	21.13	21.27	7,380	+0.05(+0.24%)
Aug 19, 2024	21.23	21.27	21.21	21.21	4,230	+0.04(+0.21%)
Aug 16, 2024	21.20	21.20	21.17	21.17	294	+0.00(+0.00%)
Aug 15, 2024	21.24	21.24	21.09	21.17	6,054	-0.00(-0.02%)
Aug 14, 2024	21.19	21.19	21.17	21.17	1,037	+0.07(+0.34%)
Aug 13, 2024	21.10	21.10	21.07	21.10	2,126	+0.13(+0.62%)
Aug 12, 2024	21.00	21.00	20.97	20.97	2,009	+0.04(+0.18%)
Aug 09, 2024	20.93	20.98	20.93	20.93	3,544	+0.08(+0.40%)
Aug 08, 2024	20.87	20.90	20.80	20.85	3,332	-0.05(-0.24%)
Aug 07, 2024	20.96	20.96	20.84	20.90	4,107	-0.04(-0.21%)
Aug 06, 2024	20.98	20.99	20.94	20.94	2,817	-0.10(-0.48%)
Aug 05, 2024	20.92	21.16	20.82	21.05	10,499	-0.06(-0.28%)
Aug 02, 2024	21.10	21.10	21.06	21.10	1,175	+0.18(+0.88%)