Overlay Shares Large Cap Equity ETF (OVL)
BATS: OVL · Real-Time Price · USD
47.74
+0.79 (1.69%)
At close: Dec 20, 2024, 2:32 PM
47.41
-0.33 (-0.68%)
After-hours: Dec 20, 2024, 8:00 PM EST
OVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 47.82 | 47.82 | 47.41 | 47.41 | 47.41 | 0.99% | 2,484 |
| Dec 19, 2024 | 48.00 | 48.00 | 46.95 | 46.95 | 46.95 | -0.27% | 7,494 |
| Dec 18, 2024 | 48.54 | 48.77 | 47.07 | 47.07 | 47.07 | -3.10% | 14,562 |
| Dec 17, 2024 | 48.45 | 48.62 | 48.45 | 48.58 | 48.58 | -0.49% | 662,521 |
| Dec 16, 2024 | 48.79 | 48.99 | 48.78 | 48.82 | 48.82 | 0.39% | 189,326 |
| Dec 13, 2024 | 48.61 | 48.63 | 48.41 | 48.63 | 48.63 | -0.10% | 21,624 |
| Dec 12, 2024 | 48.88 | 48.95 | 48.66 | 48.68 | 48.68 | -0.68% | 4,372 |
| Dec 11, 2024 | 48.89 | 49.11 | 48.89 | 49.01 | 49.01 | 1.10% | 47,084 |
| Dec 10, 2024 | 48.68 | 48.83 | 48.48 | 48.48 | 48.48 | -0.43% | 38,206 |
| Dec 9, 2024 | 49.01 | 49.01 | 48.69 | 48.69 | 48.69 | -0.79% | 9,680 |
| Dec 6, 2024 | 49.15 | 49.17 | 48.33 | 49.08 | 49.08 | 0.29% | 39,652 |
| Dec 5, 2024 | 49.07 | 49.07 | 48.94 | 48.94 | 48.94 | -0.17% | 15,884 |
| Dec 4, 2024 | 48.71 | 49.02 | 48.71 | 49.02 | 49.02 | 0.69% | 23,164 |
| Dec 3, 2024 | 48.54 | 48.71 | 48.54 | 48.68 | 48.68 | 0.07% | 8,996 |
| Dec 2, 2024 | 48.55 | 48.68 | 48.55 | 48.65 | 48.65 | 0.23% | 10,222 |
| Nov 29, 2024 | 48.29 | 48.62 | 48.28 | 48.54 | 48.54 | 0.77% | 2,311 |
| Nov 27, 2024 | 48.16 | 48.37 | 48.12 | 48.17 | 48.17 | -0.46% | 19,815 |
| Nov 26, 2024 | 46.01 | 48.40 | 46.01 | 48.39 | 48.39 | 0.71% | 16,945 |
| Nov 25, 2024 | 48.28 | 48.32 | 47.93 | 48.05 | 48.05 | 0.38% | 7,437 |
| Nov 22, 2024 | 47.65 | 47.87 | 47.65 | 47.87 | 47.87 | 0.46% | 3,507 |
| Nov 21, 2024 | 46.97 | 47.75 | 46.97 | 47.65 | 47.65 | 0.84% | 1,120 |
| Nov 20, 2024 | 47.01 | 47.25 | 46.77 | 47.25 | 47.25 | 0.02% | 2,324 |
| Nov 19, 2024 | 46.95 | 47.36 | 46.95 | 47.24 | 47.24 | 0.45% | 10,083 |
| Nov 18, 2024 | 47.01 | 47.23 | 46.86 | 47.03 | 47.03 | 0.35% | 13,185 |
| Nov 15, 2024 | 47.72 | 47.72 | 46.83 | 46.86 | 46.86 | -1.68% | 63,191 |
| Nov 14, 2024 | 47.09 | 48.28 | 47.09 | 47.67 | 47.67 | -0.74% | 10,617 |
| Nov 13, 2024 | 48.04 | 48.23 | 47.95 | 48.02 | 48.02 | -0.12% | 6,336 |
| Nov 12, 2024 | 48.20 | 49.50 | 47.84 | 48.08 | 48.08 | -0.11% | 9,996 |
| Nov 11, 2024 | 48.19 | 48.22 | 48.05 | 48.13 | 48.13 | 0.02% | 1,785 |
| Nov 8, 2024 | 47.98 | 48.21 | 47.85 | 48.12 | 48.12 | 0.46% | 126,244 |
| Nov 7, 2024 | 47.79 | 48.14 | 47.79 | 47.90 | 47.90 | 0.84% | 769,740 |
| Nov 6, 2024 | 47.56 | 47.56 | 47.21 | 47.50 | 47.50 | 3.13% | 124,307 |
| Nov 5, 2024 | 45.85 | 46.06 | 45.70 | 46.06 | 46.06 | 1.58% | 819,316 |
| Nov 4, 2024 | 45.56 | 45.60 | 45.34 | 45.34 | 45.34 | -0.49% | 2,681 |
| Nov 1, 2024 | 45.98 | 45.98 | 45.56 | 45.56 | 45.56 | 0.17% | 6,746 |
| Oct 31, 2024 | 45.95 | 45.95 | 45.49 | 45.49 | 45.49 | -2.09% | 4,406 |
| Oct 30, 2024 | 46.73 | 46.79 | 46.46 | 46.46 | 46.46 | -0.39% | 3,019 |
| Oct 29, 2024 | 46.61 | 46.78 | 46.56 | 46.64 | 46.64 | 0.10% | 11,469 |
| Oct 28, 2024 | 46.70 | 46.70 | 46.56 | 46.59 | 46.59 | 0.36% | 2,782 |
| Oct 25, 2024 | 46.97 | 46.98 | 46.42 | 46.42 | 46.42 | -0.18% | 15,671 |
| Oct 24, 2024 | 46.47 | 46.55 | 46.29 | 46.51 | 46.51 | 0.35% | 14,717 |
| Oct 23, 2024 | 46.66 | 46.75 | 46.11 | 46.35 | 46.35 | -1.36% | 28,378 |
| Oct 22, 2024 | 46.93 | 46.99 | 46.80 | 46.98 | 46.98 | 0.19% | 13,022 |
| Oct 21, 2024 | 47.09 | 47.10 | 46.70 | 46.90 | 46.90 | -0.48% | 8,044 |
| Oct 18, 2024 | 46.99 | 47.18 | 46.99 | 47.12 | 47.12 | 0.56% | 12,489 |
| Oct 17, 2024 | 47.05 | 47.05 | 46.86 | 46.86 | 46.86 | - | 8,643 |
| Oct 16, 2024 | 46.53 | 46.90 | 46.53 | 46.86 | 46.86 | 0.60% | 16,280 |
| Oct 15, 2024 | 47.09 | 47.14 | 46.58 | 46.58 | 46.58 | -1.08% | 5,463 |
| Oct 14, 2024 | 47.07 | 47.09 | 46.87 | 47.08 | 47.08 | 0.88% | 6,834 |
| Oct 11, 2024 | 46.65 | 46.71 | 46.63 | 46.67 | 46.67 | 0.62% | 1,963 |
| Oct 10, 2024 | 46.32 | 46.39 | 46.32 | 46.39 | 46.39 | -0.18% | 869 |
| Oct 9, 2024 | 46.56 | 46.56 | 46.07 | 46.47 | 46.47 | 0.76% | 1,593 |
| Oct 8, 2024 | 45.86 | 46.12 | 45.86 | 46.12 | 46.12 | 1.18% | 102,985 |
| Oct 7, 2024 | 45.92 | 45.96 | 45.50 | 45.58 | 45.58 | -1.06% | 7,970 |
| Oct 4, 2024 | 45.85 | 46.07 | 45.62 | 46.07 | 46.07 | 1.19% | 13,179 |
| Oct 3, 2024 | 45.51 | 45.54 | 45.38 | 45.53 | 45.53 | -1.11% | 2,240 |
| Oct 2, 2024 | 46.02 | 46.10 | 45.89 | 46.04 | 45.67 | 0.11% | 7,259 |
| Oct 1, 2024 | 46.11 | 46.19 | 45.96 | 45.99 | 45.61 | -1.05% | 6,156 |
| Sep 30, 2024 | 46.24 | 46.48 | 46.00 | 46.48 | 46.10 | 0.46% | 34,166 |
| Sep 27, 2024 | 46.37 | 46.42 | 46.25 | 46.27 | 45.89 | -0.11% | 1,272 |
| Sep 26, 2024 | 46.48 | 46.48 | 46.15 | 46.32 | 45.94 | 0.62% | 6,054 |
| Sep 25, 2024 | 46.01 | 46.30 | 46.00 | 46.03 | 45.65 | -0.31% | 23,946 |
| Sep 24, 2024 | 45.99 | 46.21 | 45.91 | 46.17 | 45.80 | 0.26% | 24,769 |
| Sep 23, 2024 | 46.17 | 46.17 | 46.00 | 46.05 | 45.68 | 0.27% | 11,093 |
| Sep 20, 2024 | 45.87 | 46.02 | 45.75 | 45.93 | 45.55 | -0.16% | 170,682 |
| Sep 19, 2024 | 45.83 | 46.38 | 45.82 | 46.00 | 45.63 | 1.84% | 679,365 |
| Sep 18, 2024 | 45.49 | 45.49 | 45.17 | 45.17 | 44.80 | -0.11% | 46,531 |
| Sep 17, 2024 | 45.48 | 45.65 | 45.12 | 45.22 | 44.85 | -0.29% | 21,534 |
| Sep 16, 2024 | 45.27 | 45.35 | 45.08 | 45.35 | 44.98 | 0.33% | 12,800 |
| Sep 13, 2024 | 45.09 | 45.21 | 45.09 | 45.20 | 44.83 | 0.76% | 3,654 |
| Sep 12, 2024 | 45.53 | 45.53 | 44.51 | 44.86 | 44.50 | 0.80% | 9,268 |
| Sep 11, 2024 | 43.26 | 44.51 | 43.26 | 44.51 | 44.14 | 1.23% | 1,446 |
| Sep 10, 2024 | 43.81 | 44.02 | 43.63 | 43.97 | 43.61 | 0.54% | 128,283 |
| Sep 9, 2024 | 43.61 | 43.83 | 43.47 | 43.73 | 43.37 | 1.11% | 755,592 |
| Sep 6, 2024 | 43.70 | 44.16 | 43.20 | 43.25 | 42.90 | -1.84% | 2,025 |
| Sep 5, 2024 | 44.46 | 44.46 | 43.88 | 44.06 | 43.70 | -0.55% | 1,689 |
| Sep 4, 2024 | 44.41 | 44.48 | 44.17 | 44.31 | 43.94 | 7.93% | 20,771 |
| Sep 3, 2024 | 45.13 | 45.13 | 41.05 | 41.05 | 40.71 | -9.73% | 11,905 |
| Aug 30, 2024 | 45.29 | 45.48 | 45.02 | 45.48 | 45.11 | 1.19% | 2,322 |
| Aug 29, 2024 | 45.12 | 45.42 | 44.94 | 44.94 | 44.58 | -0.09% | 3,900 |
| Aug 28, 2024 | 45.26 | 45.26 | 44.64 | 44.99 | 44.62 | -0.55% | 5,996 |
| Aug 27, 2024 | 45.12 | 45.32 | 45.10 | 45.24 | 44.86 | 0.32% | 2,337 |
| Aug 26, 2024 | 45.42 | 45.42 | 45.02 | 45.09 | 44.72 | -0.42% | 6,979 |
| Aug 23, 2024 | 45.12 | 45.36 | 44.96 | 45.28 | 44.91 | 1.37% | 2,435 |
| Aug 22, 2024 | 45.21 | 45.21 | 44.65 | 44.67 | 44.30 | -1.03% | 38,284 |
| Aug 21, 2024 | 45.14 | 45.16 | 44.97 | 45.14 | 44.77 | 0.48% | 138,119 |
| Aug 20, 2024 | 44.47 | 45.00 | 44.47 | 44.92 | 44.55 | -0.12% | 702,671 |
| Aug 19, 2024 | 44.65 | 44.98 | 44.63 | 44.98 | 44.61 | 0.96% | 4,019 |
| Aug 16, 2024 | 44.48 | 44.55 | 44.48 | 44.55 | 44.19 | 0.32% | 3,589 |
| Aug 15, 2024 | 44.17 | 44.49 | 44.17 | 44.41 | 44.05 | 1.66% | 5,338 |
| Aug 14, 2024 | 43.57 | 43.68 | 43.51 | 43.68 | 43.33 | 0.47% | 2,145 |
| Aug 13, 2024 | 43.00 | 43.48 | 43.00 | 43.48 | 43.12 | 2.21% | 19,032 |
| Aug 12, 2024 | 42.66 | 42.70 | 42.53 | 42.54 | 42.19 | -0.08% | 1,221 |
| Aug 9, 2024 | 42.37 | 42.57 | 42.28 | 42.57 | 42.22 | 0.64% | 4,234 |
| Aug 8, 2024 | 42.22 | 42.34 | 42.14 | 42.30 | 41.95 | 2.44% | 24,472 |
| Aug 7, 2024 | 41.81 | 41.81 | 41.29 | 41.29 | 40.95 | -0.89% | 1,441 |
| Aug 6, 2024 | 41.55 | 42.16 | 41.55 | 41.66 | 41.32 | 1.20% | 36,930 |
| Aug 5, 2024 | 41.23 | 41.50 | 41.06 | 41.17 | 40.83 | -3.30% | 18,630 |
| Aug 2, 2024 | 42.30 | 42.57 | 42.26 | 42.57 | 42.22 | -2.09% | 14,242 |
| Aug 1, 2024 | 43.80 | 43.80 | 43.19 | 43.48 | 43.12 | -1.74% | 13,977 |