Overlay Shares Large Cap Equity ETF (OVL)
BATS: OVL · Real-Time Price · USD
52.55
+0.35 (0.67%)
At close: Oct 8, 2025, 4:00 PM EDT
52.55
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
OVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 52.21 | 52.58 | 52.21 | 52.55 | 52.55 | 0.67% | 5,912 |
| Oct 7, 2025 | 52.59 | 52.59 | 52.12 | 52.20 | 52.20 | -0.47% | 12,403 |
| Oct 6, 2025 | 52.32 | 52.51 | 52.27 | 52.45 | 52.45 | 0.53% | 19,046 |
| Oct 3, 2025 | 52.30 | 52.50 | 52.10 | 52.17 | 52.17 | -0.83% | 13,082 |
| Oct 2, 2025 | 52.67 | 52.67 | 52.43 | 52.61 | 52.20 | 0.02% | 11,084 |
| Oct 1, 2025 | 52.24 | 52.66 | 52.08 | 52.60 | 52.19 | 0.54% | 23,561 |
| Sep 30, 2025 | 52.00 | 52.32 | 52.00 | 52.32 | 51.91 | 0.38% | 2,886 |
| Sep 29, 2025 | 52.25 | 52.35 | 52.04 | 52.12 | 51.71 | 0.27% | 7,950 |
| Sep 26, 2025 | 51.58 | 51.99 | 51.58 | 51.98 | 51.58 | 0.81% | 13,457 |
| Sep 25, 2025 | 51.50 | 51.73 | 51.34 | 51.56 | 51.16 | -0.75% | 3,725 |
| Sep 24, 2025 | 52.22 | 52.22 | 51.94 | 51.95 | 51.55 | -0.52% | 7,981 |
| Sep 23, 2025 | 52.49 | 52.64 | 51.98 | 52.22 | 51.81 | -0.64% | 2,711 |
| Sep 22, 2025 | 52.13 | 52.56 | 52.13 | 52.55 | 52.14 | 0.58% | 7,826 |
| Sep 19, 2025 | 52.13 | 52.30 | 51.91 | 52.25 | 51.84 | 0.58% | 8,444 |
| Sep 18, 2025 | 51.77 | 52.18 | 51.77 | 51.95 | 51.55 | 0.60% | 16,426 |
| Sep 17, 2025 | 51.68 | 51.79 | 51.52 | 51.64 | 51.24 | -0.27% | 3,218 |
| Sep 16, 2025 | 51.78 | 51.84 | 51.71 | 51.78 | 51.38 | -0.14% | 17,246 |
| Sep 15, 2025 | 51.74 | 51.86 | 51.72 | 51.85 | 51.45 | 0.60% | 3,332 |
| Sep 12, 2025 | 51.53 | 51.64 | 51.52 | 51.54 | 51.14 | -0.02% | 3,524 |
| Sep 11, 2025 | 51.48 | 51.60 | 51.46 | 51.55 | 51.15 | 0.88% | 21,153 |
| Sep 10, 2025 | 51.07 | 51.26 | 50.72 | 51.10 | 50.70 | 0.29% | 2,425 |
| Sep 9, 2025 | 50.73 | 50.95 | 50.65 | 50.95 | 50.55 | 0.49% | 6,205 |
| Sep 8, 2025 | 50.65 | 51.09 | 50.64 | 50.70 | 50.31 | 0.14% | 9,589 |
| Sep 5, 2025 | 50.91 | 51.00 | 50.32 | 50.63 | 50.24 | -0.23% | 8,293 |
| Sep 4, 2025 | 50.30 | 50.75 | 50.30 | 50.75 | 50.35 | 0.89% | 22,009 |
| Sep 3, 2025 | 50.21 | 50.30 | 50.00 | 50.30 | 49.91 | 0.74% | 7,668 |
| Sep 2, 2025 | 49.75 | 49.93 | 49.46 | 49.93 | 49.54 | -0.74% | 7,383 |
| Aug 29, 2025 | 50.53 | 50.53 | 50.21 | 50.30 | 49.91 | -0.71% | 18,727 |
| Aug 28, 2025 | 50.49 | 50.68 | 50.47 | 50.66 | 50.27 | 0.40% | 5,690 |
| Aug 27, 2025 | 50.35 | 50.54 | 50.35 | 50.46 | 50.07 | 0.34% | 5,505 |
| Aug 26, 2025 | 50.14 | 50.33 | 50.14 | 50.29 | 49.90 | 0.17% | 17,787 |
| Aug 25, 2025 | 50.20 | 50.40 | 50.17 | 50.20 | 49.81 | -0.39% | 17,673 |
| Aug 22, 2025 | 50.38 | 50.44 | 50.21 | 50.40 | 50.01 | 1.86% | 44,818 |
| Aug 21, 2025 | 49.63 | 49.74 | 49.46 | 49.48 | 49.09 | -0.46% | 82,005 |
| Aug 20, 2025 | 49.41 | 49.86 | 49.37 | 49.71 | 49.32 | -0.30% | 12,474 |
| Aug 19, 2025 | 50.31 | 50.35 | 49.78 | 49.86 | 49.47 | -0.86% | 24,592 |
| Aug 18, 2025 | 50.26 | 50.38 | 50.18 | 50.29 | 49.90 | -0.08% | 42,639 |
| Aug 15, 2025 | 50.44 | 50.44 | 50.27 | 50.33 | 49.94 | -0.34% | 6,010 |
| Aug 14, 2025 | 50.32 | 50.50 | 49.64 | 50.50 | 50.11 | 0.07% | 6,264 |
| Aug 13, 2025 | 50.36 | 50.58 | 50.29 | 50.47 | 50.08 | 0.40% | 7,329 |
| Aug 12, 2025 | 50.01 | 50.27 | 49.80 | 50.27 | 49.88 | 1.21% | 30,290 |
| Aug 11, 2025 | 49.83 | 49.89 | 49.67 | 49.67 | 49.28 | -0.22% | 5,296 |
| Aug 8, 2025 | 49.59 | 49.82 | 49.59 | 49.78 | 49.39 | 0.87% | 9,623 |
| Aug 7, 2025 | 49.70 | 49.70 | 49.14 | 49.35 | 48.97 | -0.06% | 17,209 |
| Aug 6, 2025 | 49.13 | 49.42 | 48.98 | 49.38 | 49.00 | 0.91% | 28,040 |
| Aug 5, 2025 | 49.37 | 49.37 | 48.94 | 48.94 | 48.56 | -0.57% | 6,326 |
| Aug 4, 2025 | 48.70 | 49.25 | 48.70 | 49.22 | 48.84 | 1.72% | 41,273 |
| Aug 1, 2025 | 48.69 | 48.69 | 48.30 | 48.39 | 48.01 | -1.99% | 23,690 |
| Jul 31, 2025 | 49.88 | 49.88 | 49.29 | 49.37 | 48.99 | -0.28% | 4,297 |
| Jul 30, 2025 | 49.61 | 49.75 | 49.37 | 49.51 | 49.12 | -0.19% | 4,283 |