Overlay Shares Hedged Large Cap Equity ETF (OVLH)
BATS: OVLH · Real-Time Price · USD
41.08
+0.06 (0.16%)
At close: Nov 6, 2026, 4:00 PM EST
41.17
+0.09 (0.21%)
After-hours: Nov 6, 2026, 8:00 PM EST
OVLH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 41.22 | 41.22 | 41.08 | 41.09 | 41.09 | 0.15% | 2,089 |
| Nov 5, 2026 | 41.16 | 41.16 | 41.03 | 41.03 | 41.02 | -2.62% | 1,522 |
| Nov 4, 2026 | 42.06 | 42.25 | 42.06 | 42.13 | 42.13 | 1.03% | 5,471 |
| Nov 3, 2026 | 41.78 | 41.80 | 41.67 | 41.70 | 41.70 | 0.17% | 8,293 |
| Nov 2, 2026 | 41.85 | 42.00 | 41.63 | 41.63 | 41.63 | -0.31% | 69,978 |
| Oct 30, 2026 | 41.92 | 41.92 | 41.64 | 41.76 | 41.76 | -1.29% | 3,660 |
| Oct 29, 2026 | 42.26 | 42.30 | 42.26 | 42.30 | 42.30 | -0.32% | 1,536 |
| Oct 28, 2026 | 42.42 | 42.50 | 42.36 | 42.44 | 42.44 | 0.15% | 8,476 |
| Oct 27, 2026 | 42.22 | 42.38 | 42.22 | 42.38 | 42.38 | 0.46% | 3,568 |
| Oct 26, 2026 | 42.14 | 42.24 | 42.14 | 42.18 | 42.18 | 0.48% | 59,306 |
| Oct 23, 2026 | 42.05 | 42.06 | 41.98 | 41.98 | 41.98 | -0.36% | 4,428 |
| Oct 22, 2026 | 42.06 | 42.20 | 42.04 | 42.13 | 42.13 | -0.90% | 3,909 |
| Oct 21, 2026 | 42.45 | 42.56 | 42.43 | 42.52 | 42.52 | 0.51% | 7,252 |
| Oct 20, 2026 | 42.33 | 42.37 | 42.30 | 42.30 | 42.30 | 0.15% | 3,947 |
| Oct 19, 2026 | 42.21 | 42.36 | 42.21 | 42.24 | 42.24 | 0.28% | 4,337 |
| Oct 16, 2026 | 42.44 | 42.44 | 42.10 | 42.12 | 42.12 | -0.85% | 8,514 |
| Oct 15, 2026 | 42.39 | 42.49 | 42.37 | 42.49 | 42.48 | 0.71% | 4,703 |
| Oct 14, 2026 | 42.91 | 42.91 | 42.19 | 42.19 | 42.19 | -1.36% | 4,070 |
| Oct 13, 2026 | 42.72 | 42.77 | 42.69 | 42.77 | 42.77 | 0.01% | 14,787 |
| Oct 12, 2026 | 42.83 | 42.83 | 42.74 | 42.77 | 42.77 | -0.10% | 3,523 |
| Oct 9, 2026 | 42.71 | 42.83 | 42.71 | 42.81 | 42.81 | 0.49% | 2,400 |
| Oct 8, 2026 | 42.65 | 42.66 | 42.55 | 42.60 | 42.60 | -0.38% | 3,951 |
| Oct 7, 2026 | 42.61 | 42.80 | 42.61 | 42.76 | 42.76 | -0.19% | 4,525 |
| Oct 6, 2026 | 42.77 | 42.92 | 42.77 | 42.84 | 42.84 | 0.50% | 2,925 |
| Oct 5, 2026 | 42.32 | 42.72 | 42.32 | 42.63 | 42.63 | 0.50% | 8,860 |
| Oct 2, 2026 | 42.36 | 42.44 | 42.36 | 42.41 | 42.41 | 0.99% | 60,604 |
| Oct 1, 2026 | 41.85 | 42.58 | 41.81 | 42.00 | 42.00 | -0.35% | 5,992 |
| Sep 30, 2026 | 42.26 | 42.39 | 42.15 | 42.15 | 42.15 | -0.02% | 9,012 |
| Sep 29, 2026 | 42.20 | 42.22 | 42.10 | 42.16 | 42.16 | -0.14% | 12,071 |
| Sep 28, 2026 | 42.33 | 42.37 | 42.20 | 42.22 | 42.22 | -0.68% | 6,971 |
| Sep 25, 2026 | 42.39 | 42.51 | 42.39 | 42.51 | 42.51 | 0.37% | 2,779 |
| Sep 24, 2026 | 42.18 | 42.46 | 42.18 | 42.35 | 42.35 | 0.02% | 6,511 |
| Sep 23, 2026 | 42.48 | 42.48 | 42.33 | 42.34 | 42.34 | -0.73% | 63,370 |
| Sep 22, 2026 | 42.69 | 42.72 | 42.62 | 42.65 | 42.65 | -0.01% | 9,809 |
| Sep 21, 2026 | 42.32 | 42.68 | 42.29 | 42.66 | 42.65 | 1.32% | 4,372 |
| Sep 18, 2026 | 42.07 | 42.10 | 41.98 | 42.10 | 42.10 | 0.02% | 3,471 |
| Sep 17, 2026 | 42.03 | 42.14 | 42.01 | 42.09 | 42.09 | 0.94% | 2,981 |
| Sep 16, 2026 | 41.99 | 42.13 | 41.65 | 41.70 | 41.70 | -0.40% | 33,798 |
| Sep 15, 2026 | 41.89 | 41.90 | 41.87 | 41.87 | 41.87 | -0.41% | 12,633 |
| Sep 14, 2026 | 42.02 | 42.13 | 41.92 | 42.04 | 42.04 | -0.36% | 37,197 |
| Sep 11, 2026 | 42.23 | 42.30 | 42.19 | 42.19 | 42.19 | 0.57% | 84,779 |
| Sep 10, 2026 | 41.92 | 42.03 | 41.92 | 41.95 | 41.95 | -0.54% | 36,517 |
| Sep 9, 2026 | 42.18 | 42.21 | 42.12 | 42.18 | 42.18 | -0.26% | 4,446 |
| Sep 8, 2026 | 42.32 | 42.38 | 42.29 | 42.29 | 42.29 | -0.42% | 4,178 |
| Sep 4, 2026 | 42.49 | 42.51 | 42.46 | 42.47 | 42.47 | -0.34% | 4,334 |
| Sep 3, 2026 | 42.41 | 42.88 | 42.38 | 42.61 | 42.61 | 0.88% | 8,850 |
| Sep 2, 2026 | 42.15 | 42.29 | 42.15 | 42.24 | 42.24 | 0.42% | 4,463 |
| Sep 1, 2026 | 42.18 | 42.22 | 42.06 | 42.06 | 42.06 | -0.76% | 3,280 |
| Aug 31, 2026 | 42.36 | 42.39 | 42.26 | 42.38 | 42.38 | -0.31% | 62,582 |
| Aug 28, 2026 | 42.67 | 42.67 | 42.51 | 42.51 | 42.51 | -0.20% | 6,186 |