Overlay Shares Small Cap Equity ETF (OVS)
BATS: OVS · Real-Time Price · USD
36.39
-0.02 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
36.39
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
OVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.07% | 223 |
| Dec 4, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -0.13% | 134 |
| Dec 3, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 1.49% | 74 |
| Dec 2, 2025 | 35.85 | 36.04 | 35.85 | 35.93 | 35.93 | 0.20% | 3,161 |
| Dec 1, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | -0.65% | 374 |
| Nov 28, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.07% | 30 |
| Nov 26, 2025 | 36.22 | 36.31 | 36.07 | 36.07 | 36.07 | 0.67% | 918 |
| Nov 25, 2025 | 35.35 | 35.88 | 35.35 | 35.83 | 35.83 | 2.89% | 1,512 |
| Nov 24, 2025 | 34.55 | 34.82 | 34.55 | 34.82 | 34.82 | 1.92% | 684 |
| Nov 21, 2025 | 34.19 | 34.31 | 34.16 | 34.16 | 34.16 | 3.09% | 779 |
| Nov 20, 2025 | 33.22 | 33.22 | 33.14 | 33.14 | 33.14 | -2.03% | 723 |
| Nov 19, 2025 | 34.16 | 34.16 | 33.76 | 33.82 | 33.82 | -0.16% | 1,209 |
| Nov 18, 2025 | 33.99 | 34.00 | 33.87 | 33.88 | 33.88 | -0.07% | 3,930 |
| Nov 17, 2025 | 34.56 | 34.56 | 33.90 | 33.90 | 33.90 | -2.35% | 1,098 |
| Nov 14, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.06% | 70 |
| Nov 13, 2025 | 35.22 | 35.22 | 34.74 | 34.74 | 34.74 | -2.54% | 1,298 |
| Nov 12, 2025 | 35.81 | 35.81 | 35.64 | 35.64 | 35.64 | -0.05% | 611 |
| Nov 11, 2025 | 35.55 | 35.70 | 35.55 | 35.66 | 35.66 | 0.45% | 2,735 |
| Nov 10, 2025 | 35.59 | 35.65 | 35.28 | 35.50 | 35.50 | 1.50% | 2,063 |
| Nov 7, 2025 | 34.53 | 34.98 | 34.53 | 34.98 | 34.98 | 0.75% | 2,101 |
| Nov 6, 2025 | 34.77 | 34.90 | 34.71 | 34.71 | 34.71 | -1.63% | 5,440 |
| Nov 5, 2025 | 35.34 | 35.38 | 35.29 | 35.29 | 35.29 | 1.78% | 851 |
| Nov 4, 2025 | 34.94 | 34.94 | 34.67 | 34.67 | 34.67 | -1.38% | 3,367 |
| Nov 3, 2025 | 35.05 | 35.16 | 35.05 | 35.16 | 35.16 | 0.12% | 281 |
| Oct 31, 2025 | 34.95 | 35.15 | 34.93 | 35.12 | 35.12 | 0.18% | 2,409 |
| Oct 30, 2025 | 35.21 | 35.21 | 35.05 | 35.05 | 35.05 | -1.25% | 941 |
| Oct 29, 2025 | 35.95 | 36.06 | 35.23 | 35.50 | 35.50 | -1.39% | 4,642 |
| Oct 28, 2025 | 36.12 | 36.13 | 36.00 | 36.00 | 36.00 | -0.62% | 1,120 |
| Oct 27, 2025 | 36.22 | 36.22 | 36.17 | 36.22 | 36.22 | 0.12% | 1,238 |
| Oct 24, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.91% | 257 |
| Oct 23, 2025 | 35.66 | 35.85 | 35.66 | 35.85 | 35.85 | 1.02% | 574 |
| Oct 22, 2025 | 35.69 | 35.74 | 35.49 | 35.49 | 35.49 | -0.87% | 1,086 |
| Oct 21, 2025 | 35.74 | 35.85 | 35.74 | 35.80 | 35.80 | 0.30% | 2,631 |
| Oct 20, 2025 | 35.45 | 35.69 | 35.45 | 35.69 | 35.69 | 1.73% | 1,061 |
| Oct 17, 2025 | 35.02 | 35.09 | 35.02 | 35.09 | 35.09 | -0.09% | 1,238 |
| Oct 16, 2025 | 35.43 | 35.44 | 35.09 | 35.12 | 35.12 | -1.30% | 3,170 |
| Oct 15, 2025 | 35.85 | 35.85 | 35.37 | 35.58 | 35.58 | 0.83% | 3,894 |
| Oct 14, 2025 | 34.72 | 35.45 | 34.72 | 35.29 | 35.29 | 1.57% | 4,742 |
| Oct 13, 2025 | 34.64 | 34.75 | 34.64 | 34.74 | 34.74 | 2.76% | 11,265 |
| Oct 10, 2025 | 35.11 | 35.11 | 33.81 | 33.81 | 33.81 | -3.82% | 3,132 |
| Oct 9, 2025 | 35.18 | 35.25 | 35.08 | 35.16 | 35.16 | -1.11% | 3,403 |
| Oct 8, 2025 | 35.36 | 35.55 | 35.36 | 35.55 | 35.55 | 0.95% | 8,373 |
| Oct 7, 2025 | 36.13 | 36.13 | 35.18 | 35.22 | 35.21 | -1.36% | 6,728 |
| Oct 6, 2025 | 35.79 | 36.02 | 35.70 | 35.70 | 35.70 | -0.19% | 6,602 |
| Oct 3, 2025 | 36.06 | 36.09 | 35.77 | 35.77 | 35.77 | -0.31% | 2,893 |
| Oct 2, 2025 | 35.66 | 35.89 | 35.59 | 35.88 | 35.57 | 0.24% | 3,522 |
| Oct 1, 2025 | 35.62 | 35.84 | 35.59 | 35.79 | 35.48 | 0.37% | 5,970 |
| Sep 30, 2025 | 35.47 | 35.66 | 35.32 | 35.66 | 35.35 | 0.29% | 827 |
| Sep 29, 2025 | 35.54 | 35.56 | 35.41 | 35.56 | 35.25 | 0.13% | 868 |
| Sep 26, 2025 | 35.35 | 35.51 | 35.24 | 35.51 | 35.21 | 1.12% | 2,611 |