Overlay Shares Hedged Large Cap Equity ETF (OVLH)
BATS: OVLH · Real-Time Price · USD
39.54
+0.10 (0.25%)
At close: Dec 2, 2025, 4:00 PM EST
39.54
0.00 (0.00%)
After-hours: Dec 2, 2025, 4:10 PM EST
OVLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 39.51 | 39.61 | 39.51 | 39.50 | - | 0.15% | 4,108 |
| Dec 1, 2025 | 39.58 | 39.59 | 39.44 | 39.44 | 39.44 | -0.45% | 65,367 |
| Nov 28, 2025 | 39.63 | 39.63 | 39.53 | 39.62 | 39.62 | 0.15% | 1,458 |
| Nov 26, 2025 | 39.52 | 39.63 | 39.46 | 39.56 | 39.56 | 0.51% | 13,935 |
| Nov 25, 2025 | 39.19 | 39.36 | 39.09 | 39.36 | 39.36 | 0.28% | 5,213 |
| Nov 24, 2025 | 39.20 | 39.29 | 38.97 | 39.25 | 39.25 | 1.11% | 91,654 |
| Nov 21, 2025 | 38.81 | 39.01 | 38.68 | 38.82 | 38.82 | 0.27% | 122,856 |
| Nov 20, 2025 | 39.33 | 39.42 | 38.72 | 38.72 | 38.72 | -0.71% | 32,939 |
| Nov 19, 2025 | 38.98 | 39.04 | 38.87 | 39.00 | 38.99 | 0.09% | 8,903 |
| Nov 18, 2025 | 38.98 | 39.08 | 38.83 | 38.96 | 38.96 | -0.29% | 64,648 |
| Nov 17, 2025 | 39.27 | 39.28 | 39.00 | 39.07 | 39.07 | -0.58% | 3,770 |
| Nov 14, 2025 | 39.36 | 39.41 | 39.09 | 39.30 | 39.30 | -0.03% | 4,996 |
| Nov 13, 2025 | 39.66 | 39.66 | 39.30 | 39.31 | 39.31 | -1.04% | 6,317 |
| Nov 12, 2025 | 39.79 | 39.79 | 39.70 | 39.72 | 39.72 | 0.03% | 2,848 |
| Nov 11, 2025 | 39.67 | 39.79 | 39.55 | 39.71 | 39.71 | - | 64,325 |
| Nov 10, 2025 | 39.98 | 39.98 | 39.40 | 39.71 | 39.71 | 0.91% | 6,570 |
| Nov 7, 2025 | 39.10 | 39.40 | 38.23 | 39.35 | 39.35 | 0.21% | 67,387 |
| Nov 6, 2025 | 39.31 | 39.43 | 39.27 | 39.27 | 39.27 | -0.75% | 44,916 |
| Nov 5, 2025 | 39.48 | 39.68 | 39.48 | 39.56 | 39.56 | 0.18% | 4,198 |
| Nov 4, 2025 | 39.56 | 39.68 | 39.49 | 39.49 | 39.49 | -0.74% | 91,686 |
| Nov 3, 2025 | 39.74 | 39.87 | 39.74 | 39.79 | 39.79 | -0.02% | 46,188 |
| Oct 31, 2025 | 39.78 | 39.80 | 39.71 | 39.80 | 39.80 | 0.33% | 8,517 |
| Oct 30, 2025 | 39.87 | 40.05 | 39.67 | 39.67 | 39.67 | -0.71% | 9,323 |
| Oct 29, 2025 | 40.04 | 40.04 | 39.83 | 39.95 | 39.95 | -0.08% | 1,444 |
| Oct 28, 2025 | 39.96 | 40.03 | 39.83 | 39.98 | 39.98 | 0.29% | 9,560 |
| Oct 27, 2025 | 39.69 | 39.87 | 39.66 | 39.87 | 39.87 | 1.10% | 13,202 |
| Oct 24, 2025 | 39.47 | 39.51 | 39.43 | 39.43 | 39.43 | 0.66% | 3,701 |
| Oct 23, 2025 | 39.03 | 39.24 | 39.03 | 39.17 | 39.17 | 0.34% | 6,030 |
| Oct 22, 2025 | 39.28 | 39.28 | 38.93 | 39.04 | 39.04 | -0.34% | 262,256 |
| Oct 21, 2025 | 39.23 | 39.26 | 39.15 | 39.18 | 39.18 | -0.13% | 54,240 |
| Oct 20, 2025 | 39.02 | 39.24 | 39.02 | 39.23 | 39.23 | 0.77% | 16,155 |
| Oct 17, 2025 | 38.82 | 38.93 | 38.74 | 38.92 | 38.92 | 0.28% | 46,136 |
| Oct 16, 2025 | 38.71 | 39.10 | 38.71 | 38.82 | 38.82 | -0.38% | 22,245 |
| Oct 15, 2025 | 39.17 | 39.17 | 38.77 | 38.96 | 38.96 | 0.34% | 22,836 |
| Oct 14, 2025 | 38.56 | 39.00 | 38.56 | 38.83 | 38.83 | -0.15% | 14,508 |
| Oct 13, 2025 | 38.73 | 38.95 | 38.70 | 38.89 | 38.89 | 1.13% | 20,909 |
| Oct 10, 2025 | 39.31 | 39.31 | 38.46 | 38.46 | 38.46 | -1.81% | 3,280 |
| Oct 9, 2025 | 39.21 | 39.21 | 39.06 | 39.16 | 39.16 | -0.29% | 13,145 |
| Oct 8, 2025 | 39.24 | 39.29 | 39.20 | 39.28 | 39.28 | 0.42% | 27,570 |
| Oct 7, 2025 | 39.27 | 39.27 | 39.03 | 39.11 | 39.11 | -0.40% | 16,627 |
| Oct 6, 2025 | 39.20 | 39.32 | 39.20 | 39.27 | 39.27 | 0.43% | 27,670 |
| Oct 3, 2025 | 39.15 | 39.28 | 39.10 | 39.10 | 39.10 | -0.15% | 3,599 |
| Oct 2, 2025 | 39.10 | 39.18 | 39.07 | 39.16 | 39.16 | 0.23% | 11,364 |
| Oct 1, 2025 | 38.77 | 39.16 | 38.77 | 39.07 | 39.07 | 0.17% | 16,334 |
| Sep 30, 2025 | 38.82 | 39.01 | 38.74 | 39.00 | 39.00 | 0.51% | 8,704 |
| Sep 29, 2025 | 38.90 | 38.90 | 38.79 | 38.81 | 38.81 | 0.26% | 4,967 |
| Sep 26, 2025 | 38.62 | 38.76 | 38.61 | 38.71 | 38.71 | 0.33% | 13,034 |
| Sep 25, 2025 | 38.66 | 38.66 | 38.48 | 38.58 | 38.58 | -0.80% | 7,775 |
| Sep 24, 2025 | 38.87 | 38.89 | 38.78 | 38.89 | 38.89 | 0.05% | 2,948 |
| Sep 23, 2025 | 39.04 | 39.04 | 38.83 | 38.87 | 38.87 | -0.37% | 2,366 |