Overlay Shares Large Cap Equity ETF (OVL)
BATS: OVL · Real-Time Price · USD
48.11
+0.24 (0.50%)
Jun 27, 2025, 4:00 PM - Market closed

OVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202548.0048.2547.7848.1148.110.50%18,408
Jun 26, 202547.7147.8747.7147.8747.870.96%1,401
Jun 25, 202547.4947.5847.2947.4147.41-0.18%42,129
Jun 24, 202547.0247.5447.0247.5047.501.22%49,732
Jun 23, 202546.3546.9345.8146.9346.931.20%12,610
Jun 20, 202546.4946.5846.3046.3746.37-0.17%137,556
Jun 18, 202546.5946.7346.4346.4546.450.01%8,005
Jun 17, 202546.7646.7646.3946.4446.44-0.84%7,063
Jun 16, 202546.8146.9146.8146.8446.841.14%3,291
Jun 13, 202546.3546.6946.3146.3146.31-1.36%12,643
Jun 12, 202546.7247.0346.7246.9546.950.51%24,539
Jun 11, 202546.9147.0546.7046.7146.71-0.43%11,448
Jun 10, 202546.6946.9246.6946.9146.910.60%10,104
Jun 9, 202546.6446.7546.5946.6346.630.10%46,289
Jun 6, 202546.6446.6446.5146.5846.581.24%4,574
Jun 5, 202546.2446.5046.0146.0146.01-0.56%13,177
Jun 4, 202546.3746.3746.2546.2746.27-0.04%10,516
Jun 3, 202545.9846.3745.9846.2946.290.72%19,061
Jun 2, 202545.6445.9645.6445.9645.960.30%18,491
May 30, 202545.6645.8445.5045.8245.820.17%8,391
May 29, 202545.7545.7645.7145.7545.750.38%8,505
May 28, 202545.9545.9545.5845.5845.58-0.51%18,693
May 27, 202545.4645.8745.4645.8145.812.15%18,301
May 23, 202544.6545.0444.6544.8544.85-0.87%5,247
May 22, 202545.3645.5045.1545.2445.24-0.09%3,043
May 21, 202545.9246.0845.2045.2845.28-1.74%8,363
May 20, 202546.0446.1445.9446.0846.08-0.35%47,610
May 19, 202545.5046.2445.5046.2446.240.28%16,859
May 16, 202545.8046.1345.7846.1146.110.74%26,397
May 15, 202545.4545.8545.4545.7745.770.31%10,056
May 14, 202545.4945.6645.4745.6345.630.40%10,635
May 13, 202545.6945.7045.4545.4545.450.64%322,203
May 12, 202544.8745.1944.7945.1645.163.28%19,379
May 9, 202543.9743.9743.6443.7343.73-0.09%4,153
May 8, 202543.6844.1443.5943.7643.760.89%26,825
May 7, 202543.4343.6343.0643.3843.380.16%7,287
May 6, 202543.3043.5143.2643.3143.31-0.62%6,717
May 5, 202543.6643.8843.5043.5843.58-0.91%24,556
May 2, 202543.7944.0343.6043.9843.981.64%14,414
May 1, 202543.3243.5643.2643.2743.270.70%119,412
Apr 30, 202541.9242.9741.9242.9742.970.19%4,481
Apr 29, 202542.3842.9742.3842.8942.890.58%12,257
Apr 28, 202542.8542.8542.1442.6442.640.16%17,572
Apr 25, 202542.2842.5742.1042.5742.570.90%5,258
Apr 24, 202542.0042.1941.9442.1942.192.08%5,253
Apr 23, 202541.7342.0741.2441.3341.331.68%8,031
Apr 22, 202540.2840.7040.2440.6540.652.95%10,058
Apr 21, 202539.9539.9538.9539.4839.48-2.71%13,532
Apr 17, 202540.1840.8640.1840.5840.580.37%25,798
Apr 16, 202541.0741.2740.1440.4340.43-2.55%7,669