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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202539.9640.0339.8339.9839.980.29%9,560
Oct 27, 202539.6939.8739.6639.8739.871.10%13,202
Oct 24, 202539.4739.5139.4339.4339.430.66%3,701
Oct 23, 202539.0339.2439.0339.1739.170.34%6,030
Oct 22, 202539.2839.2838.9339.0439.04-0.34%262,256
Oct 21, 202539.2339.2639.1539.1839.18-0.13%54,240
Oct 20, 202539.0239.2439.0239.2339.230.77%16,155
Oct 17, 202538.8238.9338.7438.9238.920.28%46,136
Oct 16, 202538.7139.1038.7138.8238.82-0.38%22,245
Oct 15, 202539.1739.1738.7738.9638.960.34%22,836
Oct 14, 202538.5639.0038.5638.8338.83-0.15%14,508
Oct 13, 202538.7338.9538.7038.8938.891.13%20,909
Oct 10, 202539.3139.3138.4638.4638.46-1.81%3,280
Oct 9, 202539.2139.2139.0639.1639.16-0.29%13,145
Oct 8, 202539.2439.2939.2039.2839.280.42%27,570
Oct 7, 202539.2739.2739.0339.1139.11-0.40%16,627
Oct 6, 202539.2039.3239.2039.2739.270.43%27,670
Oct 3, 202539.1539.2839.1039.1039.10-0.15%3,599
Oct 2, 202539.1039.1839.0739.1639.160.23%11,364
Oct 1, 202538.7739.1638.7739.0739.070.17%16,334
Sep 30, 202538.8239.0138.7439.0039.000.51%8,704
Sep 29, 202538.9038.9038.7938.8138.810.26%4,967
Sep 26, 202538.6238.7638.6138.7138.710.33%13,034
Sep 25, 202538.6638.6638.4838.5838.58-0.80%7,775
Sep 24, 202538.8738.8938.7838.8938.890.05%2,948
Sep 23, 202539.0439.0438.8338.8738.87-0.37%2,366
Sep 22, 202538.9839.0438.9639.0139.010.41%5,343
Sep 19, 202538.8339.2638.8338.8638.860.40%974
Sep 18, 202538.7538.7538.6838.7038.700.49%4,292
Sep 17, 202538.5538.5838.3638.5138.51-0.21%3,410
Sep 16, 202538.5638.6338.5638.6038.60-0.09%3,468
Sep 15, 202538.5938.6338.5438.6338.630.46%5,196
Sep 12, 202538.4938.5738.4538.4538.45-0.10%3,726
Sep 11, 202538.4238.4938.4238.4938.490.69%1,399
Sep 10, 202538.3238.3438.2338.2338.230.26%3,018
Sep 9, 202538.0638.1338.0338.1338.130.15%3,703
Sep 8, 202538.0438.0738.0038.0738.070.27%4,728
Sep 5, 202538.2438.2437.8937.9737.97-0.32%6,871
Sep 4, 202537.9138.0937.9038.0938.090.75%8,881
Sep 3, 202537.8437.8437.6637.8137.810.36%6,593
Sep 2, 202537.5837.7037.4737.6737.67-0.50%14,824
Aug 29, 202538.0238.0237.8337.8637.86-0.59%4,487
Aug 28, 202538.0538.1137.9238.0938.090.22%2,134
Aug 27, 202538.3538.3537.9338.0038.000.22%3,094
Aug 26, 202537.8137.9237.7937.9237.920.23%8,164
Aug 25, 202537.9237.9237.8237.8337.83-0.20%9,071
Aug 22, 202537.5237.9837.5237.9137.911.70%12,301
Aug 21, 202537.4937.6037.2837.2837.28-0.98%10,374
Aug 20, 202537.5837.6737.4337.6537.65-0.05%11,524
Aug 19, 202537.7237.7237.6237.6637.66-0.47%3,632