Overlay Shares Large Cap Equity ETF (OVL)
BATS: OVL · Real-Time Price · USD
53.77
+0.07 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
53.77
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
OVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.94 | 53.94 | 53.74 | 53.77 | 53.77 | 0.13% | 4,801 |
| Dec 4, 2025 | 53.62 | 53.70 | 53.47 | 53.70 | 53.70 | 0.09% | 5,966 |
| Dec 3, 2025 | 53.38 | 53.74 | 53.38 | 53.65 | 53.65 | 0.52% | 16,282 |
| Dec 2, 2025 | 53.28 | 53.57 | 53.19 | 53.37 | 53.37 | 0.37% | 30,994 |
| Dec 1, 2025 | 53.19 | 53.46 | 53.15 | 53.18 | 53.18 | -0.51% | 90,498 |
| Nov 28, 2025 | 53.18 | 53.45 | 53.18 | 53.45 | 53.45 | 0.49% | 9,277 |
| Nov 26, 2025 | 53.01 | 53.32 | 52.90 | 53.19 | 53.19 | 0.81% | 6,743 |
| Nov 25, 2025 | 52.40 | 52.78 | 52.35 | 52.76 | 52.76 | 1.40% | 9,456 |
| Nov 24, 2025 | 51.51 | 52.17 | 51.51 | 52.04 | 52.04 | 2.05% | 195,280 |
| Nov 21, 2025 | 50.55 | 51.48 | 50.41 | 50.99 | 50.99 | 1.11% | 217,234 |
| Nov 20, 2025 | 51.21 | 51.26 | 50.43 | 50.43 | 50.43 | -1.93% | 4,416 |
| Nov 19, 2025 | 51.16 | 51.83 | 51.15 | 51.43 | 51.43 | 0.20% | 13,570 |
| Nov 18, 2025 | 51.07 | 51.61 | 51.07 | 51.32 | 51.32 | -0.73% | 99,593 |
| Nov 17, 2025 | 52.28 | 52.35 | 51.58 | 51.70 | 51.70 | -1.16% | 17,203 |
| Nov 14, 2025 | 51.91 | 52.64 | 51.91 | 52.30 | 52.30 | -0.20% | 6,839 |
| Nov 13, 2025 | 53.31 | 53.31 | 52.26 | 52.41 | 52.41 | -1.85% | 5,773 |
| Nov 12, 2025 | 53.49 | 53.65 | 53.28 | 53.40 | 53.40 | -0.33% | 7,872 |
| Nov 11, 2025 | 52.96 | 53.58 | 52.96 | 53.58 | 53.58 | 0.80% | 83,549 |
| Nov 10, 2025 | 52.88 | 53.16 | 52.60 | 53.15 | 53.15 | 1.96% | 9,920 |
| Nov 7, 2025 | 51.51 | 52.13 | 51.42 | 52.13 | 52.13 | -0.02% | 94,861 |
| Nov 6, 2025 | 52.80 | 52.80 | 52.09 | 52.14 | 52.14 | -1.36% | 7,145 |
| Nov 5, 2025 | 52.64 | 53.14 | 52.64 | 52.86 | 52.85 | 0.46% | 7,343 |
| Nov 4, 2025 | 52.94 | 53.02 | 52.61 | 52.61 | 52.61 | -1.23% | 8,904 |
| Nov 3, 2025 | 53.33 | 53.42 | 53.25 | 53.27 | 53.27 | -0.04% | 79,163 |
| Oct 31, 2025 | 53.53 | 53.53 | 53.23 | 53.29 | 53.29 | 0.23% | 15,493 |
| Oct 30, 2025 | 53.64 | 53.65 | 53.17 | 53.17 | 53.17 | -1.29% | 11,474 |
| Oct 29, 2025 | 53.91 | 53.95 | 53.87 | 53.87 | 53.87 | 0.11% | 4,849 |
| Oct 28, 2025 | 53.71 | 53.92 | 53.65 | 53.81 | 53.81 | 0.27% | 6,715 |
| Oct 27, 2025 | 53.36 | 53.68 | 53.36 | 53.66 | 53.66 | 1.27% | 6,897 |
| Oct 24, 2025 | 52.99 | 53.07 | 52.93 | 52.99 | 52.99 | 0.97% | 13,740 |
| Oct 23, 2025 | 52.32 | 52.60 | 52.31 | 52.48 | 52.48 | 0.57% | 12,623 |
| Oct 22, 2025 | 52.46 | 52.46 | 51.97 | 52.18 | 52.18 | -0.65% | 13,969 |
| Oct 21, 2025 | 52.38 | 52.62 | 52.38 | 52.52 | 52.52 | 0.14% | 65,683 |
| Oct 20, 2025 | 52.50 | 52.51 | 52.43 | 52.45 | 52.45 | 1.07% | 7,785 |
| Oct 17, 2025 | 51.56 | 51.91 | 51.52 | 51.89 | 51.89 | 0.64% | 60,459 |
| Oct 16, 2025 | 52.09 | 52.11 | 51.48 | 51.56 | 51.56 | -0.65% | 7,887 |
| Oct 15, 2025 | 52.29 | 52.29 | 51.54 | 51.90 | 51.90 | 0.43% | 10,394 |
| Oct 14, 2025 | 51.32 | 51.98 | 51.31 | 51.68 | 51.68 | -0.07% | 25,298 |
| Oct 13, 2025 | 51.55 | 51.85 | 51.53 | 51.72 | 51.72 | 2.07% | 21,406 |
| Oct 10, 2025 | 52.53 | 52.53 | 50.67 | 50.67 | 50.67 | -3.28% | 8,520 |
| Oct 9, 2025 | 52.43 | 52.43 | 52.25 | 52.39 | 52.39 | -0.32% | 6,648 |
| Oct 8, 2025 | 52.21 | 52.58 | 52.21 | 52.55 | 52.55 | 0.67% | 5,913 |
| Oct 7, 2025 | 52.59 | 52.59 | 52.12 | 52.20 | 52.20 | -0.47% | 12,403 |
| Oct 6, 2025 | 52.32 | 52.51 | 52.27 | 52.45 | 52.45 | 0.53% | 19,046 |
| Oct 3, 2025 | 52.30 | 52.50 | 52.10 | 52.17 | 52.17 | -0.83% | 13,082 |
| Oct 2, 2025 | 52.67 | 52.67 | 52.43 | 52.61 | 52.20 | 0.02% | 11,084 |
| Oct 1, 2025 | 52.24 | 52.66 | 52.08 | 52.60 | 52.19 | 0.54% | 23,561 |
| Sep 30, 2025 | 52.00 | 52.32 | 52.00 | 52.32 | 51.91 | 0.38% | 2,886 |
| Sep 29, 2025 | 52.25 | 52.35 | 52.04 | 52.12 | 51.71 | 0.27% | 7,950 |
| Sep 26, 2025 | 51.58 | 51.99 | 51.58 | 51.98 | 51.58 | 0.81% | 13,457 |
| Sep 25, 2025 | 51.50 | 51.73 | 51.34 | 51.56 | 51.16 | -0.75% | 3,725 |
| Sep 24, 2025 | 52.22 | 52.22 | 51.94 | 51.95 | 51.55 | -0.52% | 7,981 |
| Sep 23, 2025 | 52.49 | 52.64 | 51.98 | 52.22 | 51.81 | -0.64% | 2,711 |
| Sep 22, 2025 | 52.13 | 52.56 | 52.13 | 52.55 | 52.14 | 0.58% | 7,826 |
| Sep 19, 2025 | 52.13 | 52.30 | 51.91 | 52.25 | 51.84 | 0.58% | 8,444 |
| Sep 18, 2025 | 51.77 | 52.18 | 51.77 | 51.95 | 51.55 | 0.60% | 16,426 |
| Sep 17, 2025 | 51.68 | 51.79 | 51.52 | 51.64 | 51.24 | -0.27% | 3,218 |
| Sep 16, 2025 | 51.78 | 51.84 | 51.71 | 51.78 | 51.38 | -0.14% | 17,246 |
| Sep 15, 2025 | 51.74 | 51.86 | 51.72 | 51.85 | 51.45 | 0.60% | 3,332 |
| Sep 12, 2025 | 51.53 | 51.64 | 51.52 | 51.54 | 51.14 | -0.02% | 3,524 |
| Sep 11, 2025 | 51.48 | 51.60 | 51.46 | 51.55 | 51.15 | 0.88% | 21,153 |
| Sep 10, 2025 | 51.07 | 51.26 | 50.72 | 51.10 | 50.70 | 0.29% | 2,425 |
| Sep 9, 2025 | 50.73 | 50.95 | 50.65 | 50.95 | 50.55 | 0.49% | 6,205 |
| Sep 8, 2025 | 50.65 | 51.09 | 50.64 | 50.70 | 50.30 | 0.14% | 9,589 |
| Sep 5, 2025 | 50.91 | 51.00 | 50.32 | 50.63 | 50.24 | -0.23% | 8,293 |
| Sep 4, 2025 | 50.30 | 50.75 | 50.30 | 50.75 | 50.35 | 0.89% | 22,009 |
| Sep 3, 2025 | 50.21 | 50.30 | 50.00 | 50.30 | 49.91 | 0.74% | 7,668 |
| Sep 2, 2025 | 49.75 | 49.93 | 49.46 | 49.93 | 49.54 | -0.74% | 7,383 |
| Aug 29, 2025 | 50.53 | 50.53 | 50.21 | 50.30 | 49.91 | -0.71% | 18,727 |
| Aug 28, 2025 | 50.49 | 50.68 | 50.47 | 50.66 | 50.27 | 0.40% | 5,690 |
| Aug 27, 2025 | 50.35 | 50.54 | 50.35 | 50.46 | 50.07 | 0.34% | 5,505 |
| Aug 26, 2025 | 50.14 | 50.33 | 50.14 | 50.29 | 49.90 | 0.17% | 17,787 |
| Aug 25, 2025 | 50.20 | 50.40 | 50.17 | 50.20 | 49.81 | -0.39% | 17,673 |
| Aug 22, 2025 | 50.38 | 50.44 | 50.21 | 50.40 | 50.01 | 1.86% | 44,818 |
| Aug 21, 2025 | 49.63 | 49.74 | 49.46 | 49.48 | 49.09 | -0.46% | 82,005 |
| Aug 20, 2025 | 49.41 | 49.86 | 49.37 | 49.71 | 49.32 | -0.30% | 12,474 |
| Aug 19, 2025 | 50.31 | 50.35 | 49.78 | 49.86 | 49.47 | -0.86% | 24,592 |
| Aug 18, 2025 | 50.26 | 50.38 | 50.18 | 50.29 | 49.90 | -0.08% | 42,639 |
| Aug 15, 2025 | 50.44 | 50.44 | 50.27 | 50.33 | 49.94 | -0.34% | 6,010 |
| Aug 14, 2025 | 50.32 | 50.50 | 49.64 | 50.50 | 50.11 | 0.07% | 6,264 |
| Aug 13, 2025 | 50.36 | 50.58 | 50.29 | 50.47 | 50.08 | 0.40% | 7,329 |
| Aug 12, 2025 | 50.01 | 50.27 | 49.80 | 50.27 | 49.88 | 1.21% | 30,290 |
| Aug 11, 2025 | 49.83 | 49.89 | 49.67 | 49.67 | 49.28 | -0.22% | 5,296 |
| Aug 8, 2025 | 49.59 | 49.82 | 49.59 | 49.78 | 49.39 | 0.87% | 9,623 |
| Aug 7, 2025 | 49.70 | 49.70 | 49.14 | 49.35 | 48.97 | -0.06% | 17,209 |
| Aug 6, 2025 | 49.13 | 49.42 | 48.98 | 49.38 | 49.00 | 0.91% | 28,040 |
| Aug 5, 2025 | 49.37 | 49.37 | 48.94 | 48.94 | 48.56 | -0.57% | 6,326 |
| Aug 4, 2025 | 48.70 | 49.25 | 48.70 | 49.22 | 48.84 | 1.72% | 41,273 |
| Aug 1, 2025 | 48.69 | 48.69 | 48.30 | 48.39 | 48.01 | -1.99% | 23,690 |
| Jul 31, 2025 | 49.88 | 49.88 | 49.29 | 49.37 | 48.99 | -0.28% | 4,297 |
| Jul 30, 2025 | 49.61 | 49.75 | 49.37 | 49.51 | 49.12 | -0.19% | 4,283 |
| Jul 29, 2025 | 49.86 | 49.86 | 49.61 | 49.61 | 49.22 | -0.29% | 7,628 |
| Jul 28, 2025 | 49.78 | 49.83 | 49.67 | 49.75 | 49.36 | -0.12% | 4,972 |
| Jul 25, 2025 | 49.65 | 49.85 | 49.65 | 49.81 | 49.42 | 0.57% | 17,031 |
| Jul 24, 2025 | 49.59 | 49.67 | 49.53 | 49.53 | 49.14 | 0.09% | 11,022 |
| Jul 23, 2025 | 49.19 | 49.49 | 49.18 | 49.48 | 49.10 | 0.76% | 17,361 |
| Jul 22, 2025 | 49.20 | 49.20 | 48.94 | 49.11 | 48.73 | 0.09% | 40,066 |
| Jul 21, 2025 | 49.26 | 49.32 | 49.04 | 49.07 | 48.68 | 0.19% | 22,536 |
| Jul 18, 2025 | 49.00 | 49.00 | 48.91 | 48.97 | 48.59 | 0.03% | 7,126 |
| Jul 17, 2025 | 48.85 | 49.03 | 48.72 | 48.96 | 48.58 | 0.70% | 6,466 |