Overlay Shares Small Cap Equity ETF (OVS)
BATS: OVS · Real-Time Price · USD
35.22
-0.27 (-0.76%)
At close: Sep 9, 2025, 4:00 PM
35.22
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
OVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.20 | 35.22 | 35.20 | 35.22 | - | -0.76% | 523 |
| Sep 8, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.17% | 163 |
| Sep 5, 2025 | 35.77 | 35.83 | 35.26 | 35.55 | 35.55 | 0.33% | 1,976 |
| Sep 4, 2025 | 35.24 | 35.44 | 35.23 | 35.44 | 35.44 | 1.43% | 2,844 |
| Sep 3, 2025 | 34.16 | 34.93 | 34.16 | 34.93 | 34.93 | -0.02% | 1,050 |
| Sep 2, 2025 | 34.64 | 34.94 | 34.64 | 34.94 | 34.94 | -0.82% | 863 |
| Aug 29, 2025 | 35.18 | 35.23 | 35.18 | 35.23 | 35.23 | -0.49% | 1,901 |
| Aug 28, 2025 | 35.29 | 35.40 | 35.28 | 35.40 | 35.40 | -0.14% | 1,101 |
| Aug 27, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.82% | 111 |
| Aug 26, 2025 | 35.14 | 35.16 | 35.08 | 35.16 | 35.16 | 0.35% | 863 |
| Aug 25, 2025 | 35.17 | 35.20 | 35.04 | 35.04 | 35.04 | -0.86% | 1,552 |
| Aug 22, 2025 | 34.30 | 35.35 | 34.30 | 35.35 | 35.35 | 4.01% | 3,445 |
| Aug 21, 2025 | 33.90 | 34.01 | 33.82 | 33.98 | 33.98 | -0.17% | 2,375 |
| Aug 20, 2025 | 33.88 | 34.06 | 33.88 | 34.04 | 34.04 | -0.47% | 1,046 |
| Aug 19, 2025 | 34.24 | 34.24 | 34.16 | 34.20 | 34.20 | -0.10% | 1,988 |
| Aug 18, 2025 | 34.21 | 34.32 | 34.21 | 34.23 | 34.23 | 0.15% | 1,113 |
| Aug 15, 2025 | 34.23 | 34.24 | 34.18 | 34.18 | 34.18 | -0.79% | 1,164 |
| Aug 14, 2025 | 34.36 | 34.45 | 34.36 | 34.45 | 34.45 | -1.33% | 465 |
| Aug 13, 2025 | 34.49 | 34.92 | 34.49 | 34.92 | 34.92 | 2.21% | 1,072 |
| Aug 12, 2025 | 33.95 | 34.16 | 33.94 | 34.16 | 34.16 | 3.41% | 2,193 |
| Aug 11, 2025 | 33.08 | 33.08 | 33.04 | 33.04 | 33.04 | -0.12% | 1,392 |
| Aug 8, 2025 | 33.10 | 33.15 | 33.08 | 33.08 | 33.08 | 0.38% | 2,278 |
| Aug 7, 2025 | 32.92 | 32.95 | 32.85 | 32.95 | 32.95 | -0.25% | 2,441 |
| Aug 6, 2025 | 33.04 | 33.05 | 33.04 | 33.04 | 33.04 | 0.04% | 3,840 |
| Aug 5, 2025 | 32.81 | 33.02 | 32.81 | 33.02 | 33.02 | 0.55% | 415 |
| Aug 4, 2025 | 32.80 | 32.84 | 32.79 | 32.84 | 32.84 | 1.70% | 1,159 |
| Aug 1, 2025 | 32.25 | 32.29 | 32.25 | 32.29 | 32.29 | -1.84% | 189 |
| Jul 31, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | -1.24% | 75 |
| Jul 30, 2025 | 33.77 | 33.77 | 33.10 | 33.31 | 33.31 | -0.71% | 2,920 |
| Jul 29, 2025 | 33.54 | 33.55 | 33.54 | 33.55 | 33.55 | -0.48% | 1,022 |
| Jul 28, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -0.08% | 152 |
| Jul 25, 2025 | 33.71 | 33.74 | 33.67 | 33.74 | 33.74 | 0.55% | 1,166 |
| Jul 24, 2025 | 33.64 | 33.64 | 33.55 | 33.55 | 33.55 | -1.52% | 869 |
| Jul 23, 2025 | 33.96 | 34.07 | 33.95 | 34.07 | 34.07 | 1.10% | 1,167 |
| Jul 22, 2025 | 33.68 | 33.70 | 33.67 | 33.70 | 33.70 | 1.16% | 1,624 |
| Jul 21, 2025 | 33.62 | 33.62 | 33.31 | 33.31 | 33.31 | -0.20% | 606 |
| Jul 18, 2025 | 33.44 | 33.45 | 33.38 | 33.38 | 33.38 | -0.83% | 508 |
| Jul 17, 2025 | 33.68 | 33.68 | 33.66 | 33.66 | 33.66 | 1.31% | 364 |
| Jul 16, 2025 | 33.25 | 33.26 | 32.82 | 33.23 | 33.23 | 0.65% | 20,900 |
| Jul 15, 2025 | 33.87 | 33.87 | 33.01 | 33.01 | 33.01 | -2.00% | 1,268 |
| Jul 14, 2025 | 33.49 | 33.69 | 33.49 | 33.69 | 33.69 | 0.33% | 2,170 |
| Jul 11, 2025 | 33.65 | 33.65 | 33.58 | 33.58 | 33.58 | -1.17% | 1,390 |
| Jul 10, 2025 | 34.14 | 34.14 | 33.98 | 33.98 | 33.98 | 1.07% | 1,343 |
| Jul 9, 2025 | 33.33 | 33.62 | 33.33 | 33.62 | 33.62 | 0.88% | 630 |
| Jul 8, 2025 | 33.17 | 33.35 | 33.17 | 33.32 | 33.32 | 0.90% | 451 |
| Jul 7, 2025 | 33.73 | 33.73 | 32.98 | 33.03 | 33.03 | -1.81% | 2,868 |
| Jul 3, 2025 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | -0.13% | 3 |
| Jul 2, 2025 | 33.49 | 33.68 | 33.41 | 33.68 | 33.40 | 1.50% | 6,085 |
| Jul 1, 2025 | 33.35 | 33.35 | 33.18 | 33.18 | 32.91 | 1.31% | 1,869 |
| Jun 30, 2025 | 32.71 | 32.79 | 32.63 | 32.75 | 32.48 | 0.06% | 2,434 |