Overlay Shares Small Cap Equity ETF (OVS)

BATS: OVS · Real-Time Price · USD

39.55

-0.28 (-0.70%)

At close: Sep 15, 2026, 4:00 PM EDT

39.52

-0.03 (-0.08%)

After-hours: Sep 15, 2026, 4:10 PM EDT

OVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	39.89	39.89	39.47	39.54	39.54	-0.73%	120
Sep 14, 2026	39.79	40.02	39.76	39.83	39.83	-0.80%	20,245
Sep 11, 2026	40.16	40.22	40.08	40.15	40.15	0.93%	5,598
Sep 10, 2026	40.01	40.01	39.67	39.78	39.78	-1.09%	31,090
Sep 9, 2026	40.43	40.50	40.15	40.22	40.22	-1.18%	24,694
Sep 8, 2026	41.18	41.18	40.70	40.70	40.70	-0.88%	29,411
Sep 4, 2026	40.93	41.08	40.85	41.06	41.06	0.32%	24,545
Sep 3, 2026	41.09	41.09	40.60	40.93	40.93	0.70%	18,930
Sep 2, 2026	40.13	40.77	40.13	40.65	40.65	1.01%	3,407
Sep 1, 2026	40.81	40.81	40.18	40.24	40.24	-1.25%	18,428
Aug 31, 2026	41.01	41.01	40.63	40.75	40.75	-0.73%	15,034
Aug 28, 2026	41.38	41.40	41.05	41.05	41.05	-0.85%	15,933
Aug 27, 2026	41.34	41.44	41.18	41.40	41.40	0.03%	11,805
Aug 26, 2026	41.64	41.85	41.62	41.75	41.39	0.13%	12,617
Aug 25, 2026	41.79	41.79	41.57	41.70	41.34	0.01%	13,588
Aug 24, 2026	41.90	41.90	41.58	41.69	41.33	-0.57%	20,242
Aug 21, 2026	41.87	41.97	41.64	41.93	41.57	0.89%	25,072
Aug 20, 2026	42.07	42.07	41.56	41.56	41.20	-1.54%	27,490
Aug 19, 2026	42.39	42.54	42.20	42.21	41.85	0.26%	19,847
Aug 18, 2026	42.40	42.46	42.10	42.10	41.74	-1.51%	8,760
Aug 17, 2026	42.79	42.89	42.72	42.75	42.38	-0.49%	11,656
Aug 14, 2026	42.75	43.03	42.70	42.96	42.59	0.53%	13,702
Aug 13, 2026	42.81	42.81	42.64	42.73	42.36	0.38%	10,264
Aug 12, 2026	42.42	42.62	42.24	42.57	42.20	0.58%	22,336
Aug 11, 2026	42.62	42.62	42.33	42.33	41.96	0.31%	4,764
Aug 10, 2026	42.42	42.42	42.20	42.20	41.83	-0.74%	12,734
Aug 7, 2026	42.38	42.59	42.38	42.51	42.14	0.90%	12,505
Aug 6, 2026	42.36	42.36	42.13	42.13	41.77	-0.78%	3,738
Aug 5, 2026	42.87	42.87	42.46	42.46	42.09	-1.00%	15,472
Aug 4, 2026	42.14	42.93	42.14	42.89	42.52	1.98%	15,717
Aug 3, 2026	41.50	42.07	41.50	42.06	41.69	1.74%	15,323
Jul 31, 2026	41.82	41.82	40.85	41.34	40.98	0.06%	15,367
Jul 30, 2026	41.02	41.31	40.79	41.31	40.96	1.28%	12,813
Jul 29, 2026	41.25	41.50	40.69	40.79	40.44	-1.78%	41,036
Jul 28, 2026	41.60	41.89	41.59	41.89	41.17	0.58%	13,223
Jul 27, 2026	41.95	41.98	41.44	41.65	40.93	0.59%	13,051
Jul 24, 2026	41.56	41.78	41.41	41.41	40.69	0.03%	6,375
Jul 23, 2026	41.63	41.63	41.26	41.40	40.68	-0.99%	12,414
Jul 22, 2026	42.00	42.01	41.69	41.81	41.09	-0.47%	12,162
Jul 21, 2026	41.60	42.01	41.60	42.01	41.29	1.08%	6,510
Jul 20, 2026	42.30	42.30	41.56	41.56	40.85	-0.71%	20,023
Jul 17, 2026	41.89	42.17	41.72	41.86	41.14	-1.14%	4,747
Jul 16, 2026	42.03	42.53	42.03	42.34	41.61	0.59%	8,617
Jul 15, 2026	41.83	42.16	41.83	42.09	41.37	0.63%	11,790
Jul 14, 2026	41.94	42.00	41.72	41.83	41.11	0.43%	16,220
Jul 13, 2026	41.97	42.02	41.55	41.65	40.93	-0.58%	8,757
Jul 10, 2026	41.96	42.00	41.85	41.89	41.17	0.05%	12,212
Jul 9, 2026	41.57	41.97	41.57	41.87	41.15	1.45%	13,575
Jul 8, 2026	41.46	41.48	40.96	41.27	40.56	-1.26%	13,004
Jul 7, 2026	42.25	42.25	41.77	41.80	41.08	-0.94%	9,460