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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202532.5132.7332.4132.7332.730.34%960
Jun 26, 202532.6232.6232.6232.6232.621.62%120
Jun 25, 202532.1932.2532.1032.1032.10-1.00%15,652
Jun 24, 202532.4332.5432.4232.4232.421.03%2,075
Jun 23, 202531.7932.0931.7932.0932.091.34%1,096
Jun 20, 202531.8531.8531.6731.6731.67-0.10%917
Jun 18, 202531.9731.9731.7031.7031.700.42%2,528
Jun 17, 202531.9631.9631.5631.5731.57-1.13%5,019
Jun 16, 202532.0132.0131.8831.9331.931.23%2,684
Jun 13, 202531.6531.6531.5431.5431.54-2.04%1,438
Jun 12, 202532.2032.2032.2032.2032.20-0.41%175
Jun 11, 202532.6932.6932.3332.3332.33-0.57%8,307
Jun 10, 202532.5132.5132.5132.5132.510.55%29
Jun 9, 202532.2932.5132.2432.3432.341.07%14,158
Jun 6, 202531.9931.9931.9931.9931.991.33%146
Jun 5, 202531.4731.7031.4731.5731.57-0.06%707
Jun 4, 202531.6331.6331.5931.5931.59-0.34%691
Jun 3, 202531.6831.7031.5931.7031.701.88%2,325
Jun 2, 202531.0731.1131.0131.1131.11-0.59%2,124
May 30, 202531.2531.3031.2531.3031.30-0.21%1,631
May 29, 202531.2731.3631.2731.3631.360.43%145
May 28, 202531.3931.3931.2331.2331.23-1.22%1,667
May 27, 202531.5931.6231.5331.6231.622.76%3,119
May 23, 202530.6730.8930.6730.7730.77-1.23%1,799
May 22, 202530.8431.1830.7831.1531.150.50%4,997
May 21, 202531.6231.6431.0031.0031.00-2.91%15,150
May 20, 202531.9331.9331.9331.9331.93-0.17%151
May 19, 202531.9032.0031.8731.9831.98-0.56%3,377
May 16, 202531.9032.1631.8732.1632.160.97%358
May 15, 202531.5831.8531.5831.8531.850.51%2,357
May 14, 202531.7831.8031.6931.6931.69-0.79%1,878
May 13, 202532.0232.0231.9431.9431.940.35%514
May 12, 202531.8031.8431.8031.8331.833.95%2,731
May 9, 202530.5230.6230.5230.6230.62-0.01%1,652
May 8, 202530.7430.8330.6330.6330.631.81%2,945
May 7, 202530.1630.1629.9830.0830.080.06%1,693
May 6, 202530.1730.1730.0730.0730.07-0.58%564
May 5, 202530.2830.5830.2430.2430.24-0.75%30,904
May 2, 202530.5630.5730.4730.4730.472.10%1,680
May 1, 202529.8930.0029.8429.8429.840.71%2,015
Apr 30, 202529.1329.6329.1329.6329.63-0.73%3,407
Apr 29, 202529.3629.9929.3629.8529.850.73%4,087
Apr 28, 202529.5429.6329.3329.6329.630.41%7,311
Apr 25, 202529.4429.5129.4429.5129.51-0.05%1,733
Apr 24, 202529.4229.5229.4229.5229.522.00%985
Apr 23, 202529.7229.7428.9428.9428.941.42%2,763
Apr 22, 202528.2628.5928.2628.5428.543.00%2,808
Apr 21, 202527.6227.7127.4527.7127.71-2.35%2,601
Apr 17, 202528.4028.4028.3328.3828.381.38%1,417
Apr 16, 202528.2128.2127.9227.9927.99-1.52%4,576