Overlay Shares Core Bond ETF (NY:OVB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	20.51	20.54	20.48	20.52	6,187	+0.05(+0.25%)
Jun 27, 2025	20.48	20.51	20.41	20.47	3,805	-0.05(-0.27%)
Jun 26, 2025	20.42	20.52	20.42	20.52	1,234	+0.08(+0.40%)
Jun 25, 2025	20.39	20.45	20.37	20.44	11,778	-0.11(-0.53%)
Jun 24, 2025	20.43	20.55	20.42	20.55	9,605	+0.23(+1.13%)
Jun 23, 2025	20.18	20.37	20.18	20.32	11,586	+0.07(+0.35%)
Jun 20, 2025	20.25	20.29	20.22	20.25	7,120	+0.00(+0.00%)
Jun 18, 2025	20.27	20.29	20.23	20.25	4,949	+0.02(+0.12%)
Jun 17, 2025	20.21	20.25	20.21	20.23	15,331	+0.05(+0.22%)
Jun 16, 2025	20.24	20.24	20.18	20.18	1,737	-0.07(-0.35%)
Jun 13, 2025	20.17	20.25	20.17	20.25	1,177	-0.03(-0.15%)
Jun 12, 2025	20.28	20.30	20.27	20.28	4,303	+0.06(+0.31%)
Jun 11, 2025	20.01	20.24	20.01	20.22	7,195	+0.06(+0.31%)
Jun 10, 2025	20.17	20.17	20.12	20.16	4,147	+0.04(+0.19%)
Jun 09, 2025	20.09	20.17	20.07	20.12	30,187	+0.03(+0.14%)
Jun 06, 2025	20.10	20.15	20.09	20.09	12,375	-0.06(-0.32%)
Jun 05, 2025	20.21	20.21	20.15	20.15	3,112	-0.06(-0.31%)
Jun 04, 2025	20.17	20.22	20.17	20.22	66,270	+0.11(+0.55%)
Jun 03, 2025	20.08	20.11	20.06	20.11	6,832	+0.03(+0.15%)
Jun 02, 2025	20.10	20.10	20.03	20.08	17,488	-0.05(-0.24%)
May 30, 2025	20.14	20.14	20.11	20.12	6,593	+0.04(+0.21%)
May 29, 2025	20.05	20.10	20.05	20.08	9,088	+0.10(+0.50%)
May 28, 2025	19.99	20.03	19.98	19.98	14,535	-0.05(-0.25%)
May 27, 2025	19.83	20.05	19.83	20.03	1,954	+0.11(+0.57%)
May 23, 2025	19.92	19.97	19.88	19.92	10,800	+0.00(+0.00%)
May 22, 2025	19.86	19.92	19.86	19.92	15,388	+0.09(+0.44%)
May 21, 2025	19.95	19.97	19.83	19.83	17,935	-0.18(-0.87%)
May 20, 2025	20.07	20.07	20.00	20.00	1,484	-0.04(-0.17%)
May 19, 2025	20.02	20.07	19.98	20.04	55,868	-0.02(-0.10%)
May 16, 2025	20.07	20.07	20.06	20.06	1,798	+0.06(+0.30%)
May 15, 2025	19.93	20.06	19.93	20.00	20,951	+0.09(+0.43%)
May 14, 2025	19.95	19.97	19.89	19.91	7,407	-0.04(-0.18%)
May 13, 2025	19.98	19.99	19.93	19.95	48,254	-0.01(-0.05%)
May 12, 2025	20.21	20.21	19.96	19.96	6,547	-0.08(-0.40%)
May 09, 2025	20.04	20.04	20.04	20.04	262	+0.04(+0.18%)
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%)