Overlay Shares Small Cap Equity ETF (OVS)

BATS: OVS · Real-Time Price · USD

38.82

-0.72 (-1.81%)

At close: Oct 30, 2026, 4:00 PM EDT

38.90

+0.08 (0.20%)

After-hours: Oct 30, 2026, 8:00 PM EDT

OVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	39.18	39.18	38.54	38.82	38.82	-1.81%	8,330
Oct 29, 2026	39.21	39.55	39.16	39.54	39.54	1.59%	28,957
Oct 28, 2026	38.92	38.92	38.57	38.92	38.92	0.10%	33,439
Oct 27, 2026	39.02	39.28	38.92	39.22	38.88	0.69%	17,862
Oct 26, 2026	38.84	39.21	38.82	38.95	38.61	0.70%	22,045
Oct 23, 2026	38.52	38.76	38.31	38.68	38.34	-0.49%	16,046
Oct 22, 2026	38.55	38.87	38.46	38.87	38.53	0.39%	23,953
Oct 21, 2026	38.79	38.82	38.54	38.72	38.38	0.27%	21,420
Oct 20, 2026	38.24	38.75	38.24	38.62	38.28	1.38%	8,254
Oct 19, 2026	38.21	38.33	38.09	38.09	37.76	-0.01%	7,589
Oct 16, 2026	38.76	38.80	38.09	38.09	37.76	-1.17%	8,172
Oct 15, 2026	37.93	38.54	37.93	38.54	38.21	1.38%	6,012
Oct 14, 2026	38.37	38.37	37.68	38.02	37.69	-1.99%	6,209
Oct 13, 2026	38.98	38.98	38.50	38.79	38.45	0.14%	5,462
Oct 12, 2026	38.64	38.86	38.64	38.73	38.40	0.01%	8,020
Oct 9, 2026	38.64	38.77	38.56	38.73	38.39	0.23%	8,124
Oct 8, 2026	38.45	38.64	38.21	38.64	38.30	0.10%	14,926
Oct 7, 2026	38.87	38.87	38.45	38.60	38.26	-1.21%	13,223
Oct 6, 2026	39.14	39.31	39.01	39.07	38.73	0.02%	14,065
Oct 5, 2026	38.66	39.24	38.60	39.07	38.73	0.43%	13,189
Oct 2, 2026	39.03	39.12	38.78	38.90	38.56	1.74%	16,856
Oct 1, 2026	38.21	41.00	37.73	38.24	37.90	0.20%	14,669
Sep 30, 2026	38.65	38.65	38.16	38.16	37.83	-0.63%	18,335
Sep 29, 2026	38.51	38.53	38.12	38.40	38.07	-0.46%	14,751
Sep 28, 2026	38.89	39.12	38.70	38.92	38.24	-0.91%	15,199
Sep 25, 2026	39.36	39.41	38.99	39.28	38.59	0.51%	7,919
Sep 24, 2026	39.00	39.13	38.75	39.08	38.40	-0.28%	16,960
Sep 23, 2026	39.64	39.64	39.19	39.19	38.51	-1.36%	20,475
Sep 22, 2026	39.86	39.94	39.60	39.73	39.04	0.35%	12,426
Sep 21, 2026	39.58	39.68	39.47	39.59	38.90	0.56%	11,868
Sep 18, 2026	39.38	39.38	39.14	39.37	38.68	-0.46%	12,614
Sep 17, 2026	39.89	39.89	39.54	39.55	38.86	0.46%	9,281
Sep 16, 2026	39.80	39.85	38.98	39.37	38.68	-0.37%	7,515
Sep 15, 2026	39.63	39.63	39.46	39.52	38.83	-0.78%	8,878
Sep 14, 2026	39.79	40.02	39.76	39.83	39.14	-0.80%	20,246
Sep 11, 2026	40.16	40.22	40.08	40.15	39.45	0.93%	5,598
Sep 10, 2026	40.01	40.01	39.67	39.78	39.09	-1.09%	31,090
Sep 9, 2026	40.43	40.50	40.15	40.22	39.52	-1.18%	24,694
Sep 8, 2026	41.18	41.18	40.70	40.70	39.99	-0.88%	29,411
Sep 4, 2026	40.93	41.08	40.85	41.06	40.34	0.32%	24,545
Sep 3, 2026	41.09	41.09	40.60	40.93	40.22	0.70%	18,930
Sep 2, 2026	40.13	40.77	40.13	40.65	39.94	1.01%	3,407
Sep 1, 2026	40.81	40.81	40.18	40.24	39.54	-1.25%	18,428
Aug 31, 2026	41.01	41.01	40.63	40.75	40.04	-0.73%	15,034
Aug 28, 2026	41.38	41.40	41.05	41.05	40.33	-0.85%	15,933
Aug 27, 2026	41.34	41.44	41.18	41.40	40.68	0.03%	11,805
Aug 26, 2026	41.64	41.85	41.62	41.75	40.67	0.13%	12,617
Aug 25, 2026	41.79	41.79	41.57	41.70	40.62	0.01%	13,588
Aug 24, 2026	41.90	41.90	41.58	41.69	40.61	-0.57%	20,242
Aug 21, 2026	41.87	41.97	41.64	41.93	40.84	0.89%	25,072