Overlay Shares Small Cap Equity ETF (OVS)
BATS: OVS · Real-Time Price · USD
39.57
-0.57 (-1.42%)
At close: Apr 28, 2026, 4:00 PM EDT
39.57
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
OVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.65 | 39.99 | 39.51 | 39.57 | 39.57 | -1.43% | 551 |
| Apr 27, 2026 | 40.17 | 40.17 | 40.13 | 40.14 | 40.14 | 0.18% | 2,270 |
| Apr 24, 2026 | 40.16 | 40.16 | 39.85 | 40.07 | 40.07 | 0.66% | 2,634 |
| Apr 23, 2026 | 40.00 | 40.01 | 39.38 | 39.81 | 39.81 | -0.21% | 5,773 |
| Apr 22, 2026 | 40.01 | 40.01 | 39.75 | 39.89 | 39.89 | 0.64% | 6,753 |
| Apr 21, 2026 | 40.34 | 40.34 | 39.61 | 39.64 | 39.64 | -0.80% | 5,029 |
| Apr 20, 2026 | 39.77 | 40.05 | 39.64 | 39.96 | 39.96 | 0.48% | 5,453 |
| Apr 17, 2026 | 39.34 | 39.89 | 39.34 | 39.77 | 39.77 | 2.14% | 4,785 |
| Apr 16, 2026 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.29% | 154 |
| Apr 15, 2026 | 38.66 | 38.82 | 38.66 | 38.82 | 38.82 | -0.11% | 463 |
| Apr 14, 2026 | 38.91 | 38.92 | 38.87 | 38.87 | 38.87 | 0.55% | 4,536 |
| Apr 13, 2026 | 38.30 | 38.66 | 38.30 | 38.66 | 38.66 | 1.31% | 849 |
| Apr 10, 2026 | 38.25 | 38.25 | 38.10 | 38.15 | 38.15 | -0.50% | 758 |
| Apr 9, 2026 | 38.03 | 38.36 | 38.03 | 38.35 | 38.34 | 0.74% | 468 |
| Apr 8, 2026 | 38.14 | 38.14 | 38.07 | 38.07 | 38.06 | 2.74% | 366 |
| Apr 7, 2026 | 36.82 | 37.05 | 36.82 | 37.05 | 37.05 | 0.27% | 285 |
| Apr 6, 2026 | 36.80 | 36.96 | 36.80 | 36.95 | 36.95 | 0.58% | 1,407 |
| Apr 2, 2026 | 36.59 | 36.74 | 36.57 | 36.74 | 36.74 | 0.33% | 425 |
| Apr 1, 2026 | 36.78 | 36.94 | 36.59 | 36.62 | 36.62 | 0.68% | 1,837 |
| Mar 31, 2026 | 35.95 | 36.38 | 35.91 | 36.37 | 36.37 | 3.03% | 1,475 |
| Mar 30, 2026 | 36.29 | 36.29 | 35.30 | 35.30 | 35.30 | -0.80% | 2,486 |
| Mar 27, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -2.53% | 108 |
| Mar 26, 2026 | 36.70 | 36.70 | 36.51 | 36.51 | 36.18 | -1.25% | 1,447 |
| Mar 25, 2026 | 36.83 | 36.97 | 36.83 | 36.97 | 36.64 | 1.10% | 224 |
| Mar 24, 2026 | 36.19 | 36.71 | 36.19 | 36.56 | 36.24 | 0.56% | 1,704 |
| Mar 23, 2026 | 36.62 | 36.83 | 36.36 | 36.36 | 36.04 | 2.39% | 2,246 |
| Mar 20, 2026 | 35.71 | 35.71 | 35.45 | 35.51 | 35.20 | -2.16% | 675 |
| Mar 19, 2026 | 35.99 | 36.50 | 35.86 | 36.29 | 35.97 | 0.46% | 2,490 |
| Mar 18, 2026 | 36.43 | 36.56 | 36.13 | 36.13 | 35.81 | -1.43% | 1,279 |
| Mar 17, 2026 | 36.76 | 36.80 | 36.65 | 36.65 | 36.33 | 1.08% | 1,215 |
| Mar 16, 2026 | 36.33 | 36.33 | 36.26 | 36.26 | 35.94 | 1.29% | 145 |
| Mar 13, 2026 | 35.88 | 35.88 | 35.75 | 35.80 | 35.48 | -0.17% | 873 |
| Mar 12, 2026 | 35.88 | 36.26 | 35.86 | 35.86 | 35.54 | -2.20% | 1,005 |
| Mar 11, 2026 | 36.50 | 36.75 | 36.50 | 36.66 | 36.34 | -0.09% | 350 |
| Mar 10, 2026 | 37.16 | 37.33 | 36.70 | 36.70 | 36.37 | -0.59% | 2,560 |
| Mar 9, 2026 | 35.67 | 36.91 | 35.67 | 36.91 | 36.59 | 0.59% | 871 |
| Mar 6, 2026 | 36.63 | 36.88 | 36.63 | 36.70 | 36.37 | -2.44% | 930 |
| Mar 5, 2026 | 37.58 | 37.62 | 37.37 | 37.62 | 37.28 | -1.79% | 807 |
| Mar 4, 2026 | 38.09 | 38.30 | 38.09 | 38.30 | 37.96 | 0.65% | 769 |
| Mar 3, 2026 | 37.48 | 38.05 | 37.48 | 38.05 | 37.72 | -1.08% | 390 |
| Mar 2, 2026 | 38.43 | 38.47 | 38.43 | 38.47 | 38.13 | 0.79% | 1,015 |
| Feb 27, 2026 | 38.06 | 38.16 | 38.06 | 38.16 | 37.83 | -1.39% | 519 |
| Feb 26, 2026 | 38.56 | 38.70 | 38.28 | 38.70 | 38.36 | 0.58% | 10,457 |
| Feb 25, 2026 | 38.33 | 38.48 | 38.33 | 38.48 | 38.14 | -0.40% | 1,668 |
| Feb 24, 2026 | 38.65 | 38.69 | 38.63 | 38.63 | 37.97 | 1.20% | 1,167 |
| Feb 23, 2026 | 38.75 | 38.75 | 37.98 | 38.17 | 37.52 | -2.17% | 1,145 |
| Feb 20, 2026 | 38.76 | 39.02 | 38.64 | 39.02 | 38.35 | 0.64% | 10,849 |
| Feb 19, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | 38.10 | -0.34% | 113 |
| Feb 18, 2026 | 39.07 | 39.07 | 38.90 | 38.90 | 38.23 | 0.56% | 834 |
| Feb 17, 2026 | 38.67 | 38.80 | 38.65 | 38.68 | 38.02 | 0.01% | 1,639 |