Overlay Shares Small Cap Equity ETF (OVS)
BATS: OVS · Real-Time Price · USD
35.98
+0.32 (0.89%)
At close: Jan 2, 2026, 4:00 PM EST
35.98
0.00 (0.00%)
After-hours: Jan 2, 2026, 8:00 PM EST
OVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 35.73 | 35.73 | 35.73 | 35.73 | - | 0.21% | 725 |
| Dec 31, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -1.23% | 38 |
| Dec 30, 2025 | 36.73 | 36.73 | 36.10 | 36.10 | 36.10 | -0.87% | 2,441 |
| Dec 29, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.68% | 10 |
| Dec 26, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.10% | 318 |
| Dec 24, 2025 | 36.71 | 36.71 | 36.59 | 36.70 | 36.70 | 0.50% | 2,782 |
| Dec 23, 2025 | 36.45 | 36.55 | 36.45 | 36.52 | 36.52 | -1.49% | 640 |
| Dec 22, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 36.59 | 0.95% | 170 |
| Dec 19, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.25 | 0.38% | 125 |
| Dec 18, 2025 | 36.68 | 36.75 | 36.55 | 36.58 | 36.11 | 0.46% | 3,214 |
| Dec 17, 2025 | 36.65 | 36.65 | 36.41 | 36.41 | 35.94 | -0.77% | 1,043 |
| Dec 16, 2025 | 36.85 | 36.85 | 36.53 | 36.70 | 36.23 | -0.67% | 5,055 |
| Dec 15, 2025 | 37.01 | 37.01 | 36.95 | 36.95 | 36.47 | -0.32% | 323 |
| Dec 12, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 36.59 | -1.29% | 143 |
| Dec 11, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.07 | 1.05% | 78 |
| Dec 10, 2025 | 36.70 | 37.16 | 36.69 | 37.16 | 36.68 | 2.09% | 1,244 |
| Dec 9, 2025 | 36.43 | 36.43 | 36.40 | 36.40 | 35.93 | 0.48% | 267 |
| Dec 8, 2025 | 36.39 | 36.39 | 36.22 | 36.22 | 35.76 | -0.47% | 436 |
| Dec 5, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 35.92 | -0.07% | 223 |
| Dec 4, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 35.95 | -0.13% | 134 |
| Dec 3, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.00 | 1.49% | 74 |
| Dec 2, 2025 | 35.85 | 36.04 | 35.85 | 35.93 | 35.47 | 0.20% | 3,161 |
| Dec 1, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.39 | -0.65% | 374 |
| Nov 28, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 35.63 | 0.07% | 30 |
| Nov 26, 2025 | 36.22 | 36.31 | 36.07 | 36.07 | 35.60 | 0.67% | 918 |
| Nov 25, 2025 | 35.35 | 35.88 | 35.35 | 35.83 | 35.37 | 2.89% | 1,512 |
| Nov 24, 2025 | 34.55 | 34.82 | 34.55 | 34.82 | 34.37 | 1.92% | 684 |
| Nov 21, 2025 | 34.19 | 34.31 | 34.16 | 34.16 | 33.72 | 3.09% | 779 |
| Nov 20, 2025 | 33.22 | 33.22 | 33.14 | 33.14 | 32.71 | -2.03% | 723 |
| Nov 19, 2025 | 34.16 | 34.16 | 33.76 | 33.82 | 33.39 | -0.16% | 1,209 |
| Nov 18, 2025 | 33.99 | 34.00 | 33.87 | 33.88 | 33.44 | -0.07% | 3,930 |
| Nov 17, 2025 | 34.56 | 34.56 | 33.90 | 33.90 | 33.46 | -2.35% | 1,098 |
| Nov 14, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.27 | -0.06% | 70 |
| Nov 13, 2025 | 35.22 | 35.22 | 34.74 | 34.74 | 34.29 | -2.54% | 1,298 |
| Nov 12, 2025 | 35.81 | 35.81 | 35.64 | 35.64 | 35.19 | -0.05% | 611 |
| Nov 11, 2025 | 35.55 | 35.70 | 35.55 | 35.66 | 35.20 | 0.45% | 2,735 |
| Nov 10, 2025 | 35.59 | 35.65 | 35.28 | 35.50 | 35.04 | 1.50% | 2,063 |
| Nov 7, 2025 | 34.53 | 34.98 | 34.53 | 34.98 | 34.52 | 0.75% | 2,101 |
| Nov 6, 2025 | 34.77 | 34.90 | 34.71 | 34.71 | 34.27 | -1.63% | 5,440 |
| Nov 5, 2025 | 35.34 | 35.38 | 35.29 | 35.29 | 34.84 | 1.78% | 851 |
| Nov 4, 2025 | 34.94 | 34.94 | 34.67 | 34.67 | 34.23 | -1.38% | 3,367 |
| Nov 3, 2025 | 35.05 | 35.16 | 35.05 | 35.16 | 34.71 | 0.12% | 281 |
| Oct 31, 2025 | 34.95 | 35.15 | 34.93 | 35.12 | 34.66 | 0.18% | 2,409 |
| Oct 30, 2025 | 35.21 | 35.21 | 35.05 | 35.05 | 34.60 | -1.25% | 941 |
| Oct 29, 2025 | 35.95 | 36.06 | 35.23 | 35.50 | 35.04 | -1.39% | 4,642 |
| Oct 28, 2025 | 36.12 | 36.13 | 36.00 | 36.00 | 35.53 | -0.62% | 1,120 |
| Oct 27, 2025 | 36.22 | 36.22 | 36.17 | 36.22 | 35.75 | 0.12% | 1,238 |
| Oct 24, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 35.71 | 0.91% | 257 |
| Oct 23, 2025 | 35.66 | 35.85 | 35.66 | 35.85 | 35.39 | 1.02% | 574 |
| Oct 22, 2025 | 35.69 | 35.74 | 35.49 | 35.49 | 35.03 | -0.87% | 1,086 |