Listed Funds Trust - Overlay Shares Hedged Equity Fund (OVHEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.39
-0.12 (-0.45%)
At close: Oct 16, 2026
OVHEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.45% |
| Oct 15, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.19% |
| Oct 14, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.90% |
| Oct 13, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.15% |
| Oct 12, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.04% |
| Oct 9, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.45% |
| Oct 8, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.41% |
| Oct 7, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.22% |
| Oct 6, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.45% |
| Oct 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.61% |
| Oct 2, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.72% |
| Oct 1, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.15% |
| Sep 30, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.19% |
| Sep 29, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.15% |
| Sep 28, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.53% |
| Sep 25, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.34% |
| Sep 24, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.08% |
| Sep 23, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.53% |
| Sep 22, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.11% |
| Sep 21, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1.38% |
| Sep 18, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.04% |
| Sep 17, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.93% |
| Sep 16, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.35% |
| Sep 15, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.31% |
| Sep 14, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.65% |
| Sep 11, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.84% |
| Sep 10, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.50% |
| Sep 9, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.27% |
| Sep 8, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.49% |
| Sep 4, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.08% |
| Sep 3, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.84% |
| Sep 2, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.38% |
| Sep 1, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.57% |
| Aug 31, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.61% |
| Aug 28, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.15% |
| Aug 27, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.38% |
| Aug 26, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.11% |
| Aug 25, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.23% |
| Aug 24, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.11% |
| Aug 21, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.85% |
| Aug 20, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.61% |
| Aug 19, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.35% |
| Aug 18, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.50% |
| Aug 17, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.27% |
| Aug 14, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.27% |
| Aug 13, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.81% |
| Aug 12, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.43% |
| Aug 11, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.15% |
| Aug 10, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 4.10% |
| Jul 31, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.69% |