Overlay Shares Hedged Large Cap Equity ETF (OVLH)
BATS: OVLH · Real-Time Price · USD
40.00
+0.02 (0.04%)
Oct 29, 2025, 12:14 PM EDT - Market open
OVLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |