Overlay Shares Small Cap Equity ETF (OVS)
BATS: OVS · Real-Time Price · USD
31.83
+1.21 (3.95%)
May 12, 2025, 4:00 PM - Market closed
OVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 28.47 | 28.49 | 28.40 | 28.42 | 28.42 | -0.26% | 1,923 |
| Apr 14, 2025 | 28.30 | 28.58 | 27.98 | 28.50 | 28.50 | 1.15% | 8,251 |
| Apr 11, 2025 | 27.87 | 28.17 | 27.75 | 28.17 | 28.17 | 1.51% | 1,317 |
| Apr 10, 2025 | 27.98 | 27.98 | 27.55 | 27.75 | 27.75 | -4.86% | 2,985 |
| Apr 9, 2025 | 26.71 | 29.17 | 26.23 | 29.17 | 29.17 | 9.77% | 2,998 |
| Apr 8, 2025 | 28.36 | 28.37 | 26.57 | 26.57 | 26.57 | -3.15% | 4,555 |
| Apr 7, 2025 | 27.21 | 28.75 | 27.17 | 27.44 | 27.44 | -1.25% | 19,877 |
| Apr 4, 2025 | 28.23 | 28.23 | 27.56 | 27.78 | 27.78 | -4.68% | 4,968 |
| Apr 3, 2025 | 29.54 | 29.63 | 29.15 | 29.15 | 29.15 | -8.54% | 13,694 |
| Apr 2, 2025 | 31.77 | 31.87 | 31.77 | 31.87 | 31.60 | 1.69% | 5,598 |
| Apr 1, 2025 | 31.08 | 31.34 | 31.08 | 31.34 | 31.07 | 0.16% | 466 |
| Mar 31, 2025 | 30.87 | 31.29 | 30.83 | 31.29 | 31.02 | 0.74% | 974 |
| Mar 28, 2025 | 31.54 | 31.54 | 31.02 | 31.06 | 30.79 | -3.05% | 2,762 |
| Mar 27, 2025 | 32.10 | 32.28 | 31.95 | 32.04 | 31.76 | -0.38% | 4,203 |
| Mar 26, 2025 | 32.05 | 32.19 | 32.05 | 32.16 | 31.88 | -0.99% | 10,355 |
| Mar 25, 2025 | 32.63 | 32.63 | 32.48 | 32.48 | 32.20 | -0.53% | 4,491 |
| Mar 24, 2025 | 32.47 | 32.65 | 32.46 | 32.65 | 32.37 | 3.09% | 1,395 |
| Mar 21, 2025 | 31.52 | 31.67 | 31.52 | 31.67 | 31.40 | -0.73% | 264 |
| Mar 20, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.63 | -0.48% | 422 |
| Mar 19, 2025 | 31.73 | 32.06 | 31.73 | 32.06 | 31.78 | 1.55% | 422 |
| Mar 18, 2025 | 31.62 | 31.65 | 31.48 | 31.57 | 31.30 | -0.98% | 55,354 |
| Mar 17, 2025 | 31.74 | 32.00 | 31.74 | 31.88 | 31.61 | 1.23% | 1,501 |
| Mar 14, 2025 | 31.03 | 31.49 | 31.03 | 31.49 | 31.22 | 2.84% | 10,002 |
| Mar 13, 2025 | 30.82 | 30.82 | 30.57 | 30.62 | 30.36 | -2.00% | 1,778 |
| Mar 12, 2025 | 31.64 | 31.64 | 31.18 | 31.25 | 30.98 | -0.56% | 10,348 |
| Mar 11, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.16 | -0.62% | 123 |
| Mar 10, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.35 | -2.99% | 131 |
| Mar 7, 2025 | 31.91 | 32.59 | 31.91 | 32.59 | 32.31 | 0.79% | 2,580 |
| Mar 6, 2025 | 32.36 | 32.49 | 32.34 | 32.34 | 32.06 | -1.59% | 650 |
| Mar 5, 2025 | 32.48 | 32.93 | 32.34 | 32.86 | 32.58 | 1.01% | 3,966 |
| Mar 4, 2025 | 32.43 | 32.53 | 32.43 | 32.53 | 32.25 | -1.49% | 1,479 |
| Mar 3, 2025 | 33.63 | 33.63 | 33.03 | 33.03 | 32.74 | -2.52% | 865 |