Overlay Shares Small Cap Equity ETF (OVS)
BATS: OVS · Real-Time Price · USD
32.73
+0.11 (0.34%)
Jun 27, 2025, 4:00 PM - Market closed
OVS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 32.51 | 32.73 | 32.41 | 32.73 | 32.73 | 0.34% | 960 |
Jun 26, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1.62% | 120 |
Jun 25, 2025 | 32.19 | 32.25 | 32.10 | 32.10 | 32.10 | -1.00% | 15,652 |
Jun 24, 2025 | 32.43 | 32.54 | 32.42 | 32.42 | 32.42 | 1.03% | 2,075 |
Jun 23, 2025 | 31.79 | 32.09 | 31.79 | 32.09 | 32.09 | 1.34% | 1,096 |
Jun 20, 2025 | 31.85 | 31.85 | 31.67 | 31.67 | 31.67 | -0.10% | 917 |
Jun 18, 2025 | 31.97 | 31.97 | 31.70 | 31.70 | 31.70 | 0.42% | 2,528 |
Jun 17, 2025 | 31.96 | 31.96 | 31.56 | 31.57 | 31.57 | -1.13% | 5,019 |
Jun 16, 2025 | 32.01 | 32.01 | 31.88 | 31.93 | 31.93 | 1.23% | 2,684 |
Jun 13, 2025 | 31.65 | 31.65 | 31.54 | 31.54 | 31.54 | -2.04% | 1,438 |
Jun 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.41% | 175 |
Jun 11, 2025 | 32.69 | 32.69 | 32.33 | 32.33 | 32.33 | -0.57% | 8,307 |
Jun 10, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.55% | 29 |
Jun 9, 2025 | 32.29 | 32.51 | 32.24 | 32.34 | 32.34 | 1.07% | 14,158 |
Jun 6, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1.33% | 146 |
Jun 5, 2025 | 31.47 | 31.70 | 31.47 | 31.57 | 31.57 | -0.06% | 707 |
Jun 4, 2025 | 31.63 | 31.63 | 31.59 | 31.59 | 31.59 | -0.34% | 691 |
Jun 3, 2025 | 31.68 | 31.70 | 31.59 | 31.70 | 31.70 | 1.88% | 2,325 |
Jun 2, 2025 | 31.07 | 31.11 | 31.01 | 31.11 | 31.11 | -0.59% | 2,124 |
May 30, 2025 | 31.25 | 31.30 | 31.25 | 31.30 | 31.30 | -0.21% | 1,631 |
May 29, 2025 | 31.27 | 31.36 | 31.27 | 31.36 | 31.36 | 0.43% | 145 |
May 28, 2025 | 31.39 | 31.39 | 31.23 | 31.23 | 31.23 | -1.22% | 1,667 |
May 27, 2025 | 31.59 | 31.62 | 31.53 | 31.62 | 31.62 | 2.76% | 3,119 |
May 23, 2025 | 30.67 | 30.89 | 30.67 | 30.77 | 30.77 | -1.23% | 1,799 |
May 22, 2025 | 30.84 | 31.18 | 30.78 | 31.15 | 31.15 | 0.50% | 4,997 |
May 21, 2025 | 31.62 | 31.64 | 31.00 | 31.00 | 31.00 | -2.91% | 15,150 |
May 20, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.17% | 151 |
May 19, 2025 | 31.90 | 32.00 | 31.87 | 31.98 | 31.98 | -0.56% | 3,377 |
May 16, 2025 | 31.90 | 32.16 | 31.87 | 32.16 | 32.16 | 0.97% | 358 |
May 15, 2025 | 31.58 | 31.85 | 31.58 | 31.85 | 31.85 | 0.51% | 2,357 |
May 14, 2025 | 31.78 | 31.80 | 31.69 | 31.69 | 31.69 | -0.79% | 1,878 |
May 13, 2025 | 32.02 | 32.02 | 31.94 | 31.94 | 31.94 | 0.35% | 514 |
May 12, 2025 | 31.80 | 31.84 | 31.80 | 31.83 | 31.83 | 3.95% | 2,731 |
May 9, 2025 | 30.52 | 30.62 | 30.52 | 30.62 | 30.62 | -0.01% | 1,652 |
May 8, 2025 | 30.74 | 30.83 | 30.63 | 30.63 | 30.63 | 1.81% | 2,945 |
May 7, 2025 | 30.16 | 30.16 | 29.98 | 30.08 | 30.08 | 0.06% | 1,693 |
May 6, 2025 | 30.17 | 30.17 | 30.07 | 30.07 | 30.07 | -0.58% | 564 |
May 5, 2025 | 30.28 | 30.58 | 30.24 | 30.24 | 30.24 | -0.75% | 30,904 |
May 2, 2025 | 30.56 | 30.57 | 30.47 | 30.47 | 30.47 | 2.10% | 1,680 |
May 1, 2025 | 29.89 | 30.00 | 29.84 | 29.84 | 29.84 | 0.71% | 2,015 |
Apr 30, 2025 | 29.13 | 29.63 | 29.13 | 29.63 | 29.63 | -0.73% | 3,407 |
Apr 29, 2025 | 29.36 | 29.99 | 29.36 | 29.85 | 29.85 | 0.73% | 4,087 |
Apr 28, 2025 | 29.54 | 29.63 | 29.33 | 29.63 | 29.63 | 0.41% | 7,311 |
Apr 25, 2025 | 29.44 | 29.51 | 29.44 | 29.51 | 29.51 | -0.05% | 1,733 |
Apr 24, 2025 | 29.42 | 29.52 | 29.42 | 29.52 | 29.52 | 2.00% | 985 |
Apr 23, 2025 | 29.72 | 29.74 | 28.94 | 28.94 | 28.94 | 1.42% | 2,763 |
Apr 22, 2025 | 28.26 | 28.59 | 28.26 | 28.54 | 28.54 | 3.00% | 2,808 |
Apr 21, 2025 | 27.62 | 27.71 | 27.45 | 27.71 | 27.71 | -2.35% | 2,601 |
Apr 17, 2025 | 28.40 | 28.40 | 28.33 | 28.38 | 28.38 | 1.38% | 1,417 |
Apr 16, 2025 | 28.21 | 28.21 | 27.92 | 27.99 | 27.99 | -1.52% | 4,576 |