Overlay Shares Hedged Large Cap Equity ETF (OVLH)
BATS: OVLH · Real-Time Price · USD
39.28
+0.16 (0.42%)
At close: Oct 8, 2025, 4:00 PM EDT
39.28
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
OVLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 39.24 | 39.28 | 39.20 | 39.27 | - | 0.39% | 24,244 |
| 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 |
| Sep 22, 2025 | 38.98 | 39.04 | 38.96 | 39.01 | 39.01 | 0.41% | 5,343 |
| Sep 19, 2025 | 38.83 | 39.26 | 38.83 | 38.86 | 38.86 | 0.40% | 974 |
| Sep 18, 2025 | 38.75 | 38.75 | 38.68 | 38.70 | 38.70 | 0.49% | 4,292 |
| Sep 17, 2025 | 38.55 | 38.58 | 38.36 | 38.51 | 38.51 | -0.21% | 3,410 |
| Sep 16, 2025 | 38.56 | 38.63 | 38.56 | 38.60 | 38.60 | -0.09% | 3,468 |
| Sep 15, 2025 | 38.59 | 38.63 | 38.54 | 38.63 | 38.63 | 0.46% | 5,196 |
| Sep 12, 2025 | 38.49 | 38.57 | 38.45 | 38.45 | 38.45 | -0.10% | 3,726 |
| Sep 11, 2025 | 38.42 | 38.49 | 38.42 | 38.49 | 38.49 | 0.69% | 1,399 |
| Sep 10, 2025 | 38.32 | 38.34 | 38.23 | 38.23 | 38.23 | 0.26% | 3,018 |
| Sep 9, 2025 | 38.06 | 38.13 | 38.03 | 38.13 | 38.13 | 0.15% | 3,703 |
| Sep 8, 2025 | 38.04 | 38.07 | 38.00 | 38.07 | 38.07 | 0.27% | 4,728 |
| Sep 5, 2025 | 38.24 | 38.24 | 37.89 | 37.97 | 37.97 | -0.32% | 6,871 |
| Sep 4, 2025 | 37.91 | 38.09 | 37.90 | 38.09 | 38.09 | 0.75% | 8,881 |
| Sep 3, 2025 | 37.84 | 37.84 | 37.66 | 37.81 | 37.81 | 0.36% | 6,593 |
| Sep 2, 2025 | 37.58 | 37.70 | 37.47 | 37.67 | 37.67 | -0.50% | 14,824 |
| Aug 29, 2025 | 38.02 | 38.02 | 37.83 | 37.86 | 37.86 | -0.59% | 4,487 |
| Aug 28, 2025 | 38.05 | 38.11 | 37.92 | 38.09 | 38.09 | 0.22% | 2,134 |
| Aug 27, 2025 | 38.35 | 38.35 | 37.93 | 38.00 | 38.00 | 0.22% | 3,094 |
| Aug 26, 2025 | 37.81 | 37.92 | 37.79 | 37.92 | 37.92 | 0.23% | 8,164 |
| Aug 25, 2025 | 37.92 | 37.92 | 37.82 | 37.83 | 37.83 | -0.20% | 9,071 |
| Aug 22, 2025 | 37.52 | 37.98 | 37.52 | 37.91 | 37.91 | 1.70% | 12,301 |
| Aug 21, 2025 | 37.49 | 37.60 | 37.28 | 37.28 | 37.28 | -0.98% | 10,374 |
| Aug 20, 2025 | 37.58 | 37.67 | 37.43 | 37.65 | 37.65 | -0.05% | 11,524 |
| Aug 19, 2025 | 37.72 | 37.72 | 37.62 | 37.66 | 37.66 | -0.47% | 3,632 |
| Aug 18, 2025 | 37.85 | 37.87 | 37.76 | 37.84 | 37.84 | 0.14% | 7,616 |
| Aug 15, 2025 | 37.90 | 37.90 | 37.79 | 37.79 | 37.79 | -0.47% | 4,031 |
| Aug 14, 2025 | 37.95 | 37.98 | 37.91 | 37.97 | 37.97 | 0.06% | 7,680 |
| Aug 13, 2025 | 37.95 | 38.01 | 37.83 | 37.95 | 37.95 | 0.28% | 5,942 |
| Aug 12, 2025 | 37.72 | 37.85 | 37.70 | 37.84 | 37.84 | 0.90% | 8,527 |
| Aug 11, 2025 | 37.67 | 37.67 | 37.50 | 37.50 | 37.50 | -0.28% | 4,513 |
| Aug 8, 2025 | 37.47 | 37.63 | 37.47 | 37.61 | 37.61 | 0.66% | 1,580 |
| Aug 7, 2025 | 38.03 | 38.03 | 37.28 | 37.36 | 37.36 | -0.17% | 5,659 |
| Aug 6, 2025 | 37.34 | 37.45 | 37.33 | 37.43 | 37.43 | 0.48% | 3,748 |
| Aug 5, 2025 | 37.46 | 37.46 | 37.25 | 37.25 | 37.25 | -0.40% | 6,727 |
| Aug 4, 2025 | 37.25 | 37.40 | 37.25 | 37.40 | 37.40 | 0.93% | 5,953 |
| Aug 1, 2025 | 37.23 | 37.23 | 36.98 | 37.06 | 37.06 | -0.84% | 8,762 |
| Jul 31, 2025 | 38.27 | 38.27 | 37.37 | 37.37 | 37.37 | -0.27% | 25,144 |
| Jul 30, 2025 | 37.54 | 37.61 | 37.39 | 37.47 | 37.47 | -0.13% | 3,771 |