Overlay Shares Hedged Large Cap Equity ETF (OVLH)
BATS: OVLH · Real-Time Price · USD
39.43
+0.04 (0.10%)
At close: Jan 2, 2026, 4:00 PM EST
39.43
0.00 (0.00%)
After-hours: Jan 2, 2026, 8:00 PM EST
OVLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 39.50 | 39.51 | 39.36 | 39.43 | 39.43 | 0.10% | 1,033 |
| Dec 31, 2025 | 39.55 | 39.55 | 39.39 | 39.39 | 39.39 | -0.46% | 5,948 |
| Dec 30, 2025 | 39.56 | 39.63 | 39.56 | 39.57 | 39.57 | -0.12% | 7,759 |
| Dec 29, 2025 | 38.74 | 39.65 | 38.74 | 39.62 | 39.62 | -0.33% | 8,669 |
| Dec 26, 2025 | 39.78 | 39.78 | 39.69 | 39.75 | 39.75 | -0.05% | 1,349 |
| Dec 24, 2025 | 39.67 | 39.78 | 39.67 | 39.77 | 39.77 | 0.36% | 11,155 |
| Dec 23, 2025 | 39.54 | 39.63 | 39.54 | 39.63 | 39.63 | 0.07% | 2,951 |
| Dec 22, 2025 | 39.57 | 39.62 | 39.51 | 39.60 | 39.48 | 0.46% | 4,506 |
| Dec 19, 2025 | 39.43 | 39.46 | 39.40 | 39.42 | 39.30 | 0.53% | 2,147 |
| Dec 18, 2025 | 39.15 | 39.42 | 39.14 | 39.21 | 39.09 | 0.53% | 18,742 |
| Dec 17, 2025 | 39.39 | 39.39 | 39.01 | 39.01 | 38.89 | -0.95% | 6,896 |
| Dec 16, 2025 | 39.32 | 39.38 | 39.22 | 39.38 | 39.26 | -0.03% | 10,570 |
| Dec 15, 2025 | 39.61 | 39.61 | 39.39 | 39.39 | 39.27 | -0.11% | 5,172 |
| Dec 12, 2025 | 39.66 | 39.66 | 39.43 | 39.43 | 39.31 | -0.95% | 3,289 |
| Dec 11, 2025 | 39.52 | 39.85 | 39.52 | 39.81 | 39.69 | 0.08% | 6,415 |
| Dec 10, 2025 | 39.50 | 39.80 | 39.50 | 39.78 | 39.66 | 0.35% | 3,218 |
| Dec 9, 2025 | 39.66 | 39.66 | 39.62 | 39.64 | 39.52 | 0.13% | 6,636 |
| Dec 8, 2025 | 39.75 | 39.75 | 39.57 | 39.59 | 39.47 | -0.26% | 7,458 |
| Dec 5, 2025 | 39.66 | 39.83 | 39.66 | 39.69 | 39.57 | 0.14% | 13,262 |
| Dec 4, 2025 | 39.65 | 39.69 | 39.60 | 39.64 | 39.52 | -0.05% | 9,579 |
| Dec 3, 2025 | 39.61 | 39.71 | 39.54 | 39.66 | 39.54 | 0.30% | 7,922 |
| Dec 2, 2025 | 39.51 | 39.61 | 39.50 | 39.54 | 39.42 | 0.25% | 7,579 |
| Dec 1, 2025 | 39.58 | 39.59 | 39.44 | 39.44 | 39.32 | -0.45% | 65,367 |
| Nov 28, 2025 | 39.63 | 39.63 | 39.53 | 39.62 | 39.50 | 0.15% | 1,458 |
| Nov 26, 2025 | 39.52 | 39.63 | 39.46 | 39.56 | 39.44 | 0.51% | 13,935 |
| Nov 25, 2025 | 39.19 | 39.36 | 39.09 | 39.36 | 39.24 | 0.28% | 5,213 |
| Nov 24, 2025 | 39.20 | 39.29 | 38.97 | 39.25 | 39.13 | 1.11% | 91,654 |
| Nov 21, 2025 | 38.81 | 39.01 | 38.68 | 38.82 | 38.70 | 0.27% | 122,856 |
| Nov 20, 2025 | 39.33 | 39.42 | 38.72 | 38.72 | 38.60 | -0.71% | 32,939 |
| Nov 19, 2025 | 38.98 | 39.04 | 38.87 | 39.00 | 38.88 | 0.09% | 8,903 |
| Nov 18, 2025 | 38.98 | 39.08 | 38.83 | 38.96 | 38.84 | -0.29% | 64,648 |
| Nov 17, 2025 | 39.27 | 39.28 | 39.00 | 39.07 | 38.96 | -0.58% | 3,770 |
| Nov 14, 2025 | 39.36 | 39.41 | 39.09 | 39.30 | 39.18 | -0.03% | 4,996 |
| Nov 13, 2025 | 39.66 | 39.66 | 39.30 | 39.31 | 39.19 | -1.04% | 6,317 |
| Nov 12, 2025 | 39.79 | 39.79 | 39.70 | 39.72 | 39.60 | 0.03% | 2,848 |
| Nov 11, 2025 | 39.67 | 39.79 | 39.55 | 39.71 | 39.59 | - | 64,325 |
| Nov 10, 2025 | 39.98 | 39.98 | 39.40 | 39.71 | 39.59 | 0.91% | 6,570 |
| Nov 7, 2025 | 39.10 | 39.40 | 38.23 | 39.35 | 39.23 | 0.21% | 67,387 |
| Nov 6, 2025 | 39.31 | 39.43 | 39.27 | 39.27 | 39.15 | -0.75% | 44,916 |
| Nov 5, 2025 | 39.48 | 39.68 | 39.48 | 39.56 | 39.44 | 0.18% | 4,198 |
| Nov 4, 2025 | 39.56 | 39.68 | 39.49 | 39.49 | 39.38 | -0.74% | 91,686 |
| Nov 3, 2025 | 39.74 | 39.87 | 39.74 | 39.79 | 39.67 | -0.02% | 46,188 |
| Oct 31, 2025 | 39.78 | 39.80 | 39.71 | 39.80 | 39.68 | 0.33% | 8,517 |
| Oct 30, 2025 | 39.87 | 40.05 | 39.67 | 39.67 | 39.55 | -0.71% | 9,323 |
| Oct 29, 2025 | 40.04 | 40.04 | 39.83 | 39.95 | 39.83 | -0.08% | 1,444 |
| Oct 28, 2025 | 39.96 | 40.03 | 39.83 | 39.98 | 39.86 | 0.29% | 9,560 |
| Oct 27, 2025 | 39.69 | 39.87 | 39.66 | 39.87 | 39.75 | 1.10% | 13,202 |
| Oct 24, 2025 | 39.47 | 39.51 | 39.43 | 39.43 | 39.31 | 0.66% | 3,701 |
| Oct 23, 2025 | 39.03 | 39.24 | 39.03 | 39.17 | 39.06 | 0.34% | 6,030 |
| Oct 22, 2025 | 39.28 | 39.28 | 38.93 | 39.04 | 38.92 | -0.34% | 262,256 |