Overlay Shares Small Cap Equity ETF (OVS)
BATS: OVS · Real-Time Price · USD
35.55
+0.33 (0.95%)
At close: Oct 8, 2025, 4:00 PM EDT
35.55
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
OVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 35.22 | -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 | 35.49 | 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 |
| Sep 25, 2025 | 35.19 | 35.21 | 35.12 | 35.12 | 34.82 | -1.19% | 723 |
| Sep 24, 2025 | 35.92 | 35.92 | 35.53 | 35.54 | 35.24 | -0.90% | 693 |
| Sep 23, 2025 | 36.27 | 36.27 | 35.81 | 35.86 | 35.55 | -0.31% | 721 |
| Sep 22, 2025 | 35.71 | 35.98 | 35.71 | 35.98 | 35.67 | 0.38% | 2,011 |
| Sep 19, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.53 | -1.21% | 245 |
| Sep 18, 2025 | 35.60 | 36.28 | 35.60 | 36.28 | 35.97 | 2.56% | 3,323 |
| Sep 17, 2025 | 35.50 | 35.72 | 35.37 | 35.37 | 35.07 | -0.14% | 754 |
| Sep 16, 2025 | 35.38 | 35.42 | 35.33 | 35.42 | 35.12 | -0.15% | 1,382 |
| Sep 15, 2025 | 35.62 | 35.62 | 35.48 | 35.48 | 35.17 | 0.08% | 488 |
| Sep 12, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.14 | -1.28% | 64 |
| Sep 11, 2025 | 35.63 | 35.91 | 35.63 | 35.91 | 35.60 | 2.14% | 575 |
| Sep 10, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 34.85 | -0.19% | 35 |
| Sep 9, 2025 | 35.20 | 35.22 | 35.20 | 35.22 | 34.92 | -0.76% | 523 |
| Sep 8, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.18 | -0.17% | 163 |
| Sep 5, 2025 | 35.77 | 35.83 | 35.26 | 35.55 | 35.25 | 0.33% | 1,976 |
| Sep 4, 2025 | 35.24 | 35.44 | 35.23 | 35.44 | 35.13 | 1.43% | 2,844 |
| Sep 3, 2025 | 34.16 | 34.93 | 34.16 | 34.93 | 34.63 | -0.02% | 1,050 |
| Sep 2, 2025 | 34.64 | 34.94 | 34.64 | 34.94 | 34.64 | -0.82% | 863 |
| Aug 29, 2025 | 35.18 | 35.23 | 35.18 | 35.23 | 34.93 | -0.49% | 1,901 |
| Aug 28, 2025 | 35.29 | 35.40 | 35.28 | 35.40 | 35.10 | -0.14% | 1,101 |
| Aug 27, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.15 | 0.82% | 111 |
| Aug 26, 2025 | 35.14 | 35.16 | 35.08 | 35.16 | 34.86 | 0.35% | 863 |
| Aug 25, 2025 | 35.17 | 35.20 | 35.04 | 35.04 | 34.74 | -0.86% | 1,552 |
| Aug 22, 2025 | 34.30 | 35.35 | 34.30 | 35.35 | 35.04 | 4.01% | 3,445 |
| Aug 21, 2025 | 33.90 | 34.01 | 33.82 | 33.98 | 33.69 | -0.17% | 2,375 |
| Aug 20, 2025 | 33.88 | 34.06 | 33.88 | 34.04 | 33.75 | -0.47% | 1,046 |
| Aug 19, 2025 | 34.24 | 34.24 | 34.16 | 34.20 | 33.91 | -0.10% | 1,988 |
| Aug 18, 2025 | 34.21 | 34.32 | 34.21 | 34.23 | 33.94 | 0.15% | 1,113 |
| Aug 15, 2025 | 34.23 | 34.24 | 34.18 | 34.18 | 33.89 | -0.79% | 1,164 |
| Aug 14, 2025 | 34.36 | 34.45 | 34.36 | 34.45 | 34.16 | -1.33% | 465 |
| Aug 13, 2025 | 34.49 | 34.92 | 34.49 | 34.92 | 34.62 | 2.21% | 1,072 |
| Aug 12, 2025 | 33.95 | 34.16 | 33.94 | 34.16 | 33.87 | 3.41% | 2,193 |
| Aug 11, 2025 | 33.08 | 33.08 | 33.04 | 33.04 | 32.75 | -0.12% | 1,392 |
| Aug 8, 2025 | 33.10 | 33.15 | 33.08 | 33.08 | 32.79 | 0.38% | 2,278 |
| Aug 7, 2025 | 32.92 | 32.95 | 32.85 | 32.95 | 32.67 | -0.25% | 2,441 |
| Aug 6, 2025 | 33.04 | 33.05 | 33.04 | 33.04 | 32.75 | 0.04% | 3,840 |
| Aug 5, 2025 | 32.81 | 33.02 | 32.81 | 33.02 | 32.74 | 0.55% | 415 |
| Aug 4, 2025 | 32.80 | 32.84 | 32.79 | 32.84 | 32.56 | 1.70% | 1,159 |
| Aug 1, 2025 | 32.25 | 32.29 | 32.25 | 32.29 | 32.01 | -1.84% | 189 |
| Jul 31, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.61 | -1.24% | 75 |
| Jul 30, 2025 | 33.77 | 33.77 | 33.10 | 33.31 | 33.02 | -0.71% | 2,920 |