Overlay Shares Large Cap Equity ETF (OVL)
BATS: OVL · Real-Time Price · USD
52.63
-0.64 (-1.20%)
At close: Nov 4, 2025, 4:00 PM EST
52.61
-0.02 (-0.03%)
After-hours: Nov 4, 2025, 4:10 PM EST
OVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 52.94 | 53.02 | 52.61 | 52.63 | - | -1.20% | 8,904 |
| Nov 3, 2025 | 53.33 | 53.42 | 53.25 | 53.27 | 53.27 | -0.04% | 79,163 |
| Oct 31, 2025 | 53.53 | 53.53 | 53.23 | 53.29 | 53.29 | 0.23% | 15,493 |
| Oct 30, 2025 | 53.64 | 53.65 | 53.17 | 53.17 | 53.17 | -1.29% | 11,474 |
| Oct 29, 2025 | 53.91 | 53.95 | 53.87 | 53.87 | 53.87 | 0.11% | 4,849 |
| Oct 28, 2025 | 53.71 | 53.92 | 53.65 | 53.81 | 53.81 | 0.27% | 6,715 |
| Oct 27, 2025 | 53.36 | 53.68 | 53.36 | 53.66 | 53.66 | 1.27% | 6,897 |
| Oct 24, 2025 | 52.99 | 53.07 | 52.93 | 52.99 | 52.99 | 0.97% | 13,740 |
| Oct 23, 2025 | 52.32 | 52.60 | 52.31 | 52.48 | 52.48 | 0.57% | 12,623 |
| Oct 22, 2025 | 52.46 | 52.46 | 51.97 | 52.18 | 52.18 | -0.65% | 13,969 |
| Oct 21, 2025 | 52.38 | 52.62 | 52.38 | 52.52 | 52.52 | 0.14% | 65,683 |
| Oct 20, 2025 | 52.50 | 52.51 | 52.43 | 52.45 | 52.45 | 1.07% | 7,785 |
| Oct 17, 2025 | 51.56 | 51.91 | 51.52 | 51.89 | 51.89 | 0.64% | 60,459 |
| Oct 16, 2025 | 52.09 | 52.11 | 51.48 | 51.56 | 51.56 | -0.65% | 7,887 |
| Oct 15, 2025 | 52.29 | 52.29 | 51.54 | 51.90 | 51.90 | 0.43% | 10,394 |
| Oct 14, 2025 | 51.32 | 51.98 | 51.31 | 51.68 | 51.68 | -0.07% | 25,298 |
| Oct 13, 2025 | 51.55 | 51.85 | 51.53 | 51.72 | 51.72 | 2.07% | 21,406 |
| Oct 10, 2025 | 52.53 | 52.53 | 50.67 | 50.67 | 50.67 | -3.28% | 8,520 |
| Oct 9, 2025 | 52.43 | 52.43 | 52.25 | 52.39 | 52.39 | -0.32% | 6,648 |
| Oct 8, 2025 | 52.21 | 52.58 | 52.21 | 52.55 | 52.55 | 0.67% | 5,913 |
| 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 |