Overlay Shares Large Cap Equity ETF (OVL)

BATS: OVL · Real-Time Price · USD

54.69

-0.78 (-1.41%)

At close: Apr 28, 2026, 4:00 PM EDT

56.00

+1.31 (2.40%)

After-hours: Apr 28, 2026, 7:49 PM EDT

OVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.83	54.83	54.48	54.69	54.69	-1.41%	16,463
Apr 27, 2026	55.40	55.49	55.22	55.47	55.47	0.13%	23,175
Apr 24, 2026	55.17	55.40	54.97	55.40	55.40	0.91%	10,993
Apr 23, 2026	55.00	55.20	54.48	54.90	54.90	-0.42%	5,268
Apr 22, 2026	54.97	55.13	54.89	55.13	55.13	1.10%	3,004
Apr 21, 2026	55.09	55.13	54.44	54.53	54.53	-0.69%	5,960
Apr 20, 2026	55.04	55.10	54.74	54.91	54.91	-0.25%	6,416
Apr 17, 2026	54.82	55.11	54.69	55.05	55.05	1.29%	5,210
Apr 16, 2026	54.47	54.47	54.16	54.35	54.35	0.20%	3,691
Apr 15, 2026	53.88	54.24	53.79	54.24	54.24	0.91%	642
Apr 14, 2026	53.29	53.75	53.29	53.75	53.75	1.26%	1,026
Apr 13, 2026	53.20	53.20	52.43	53.08	53.08	1.01%	96,529
Apr 10, 2026	52.73	52.74	52.44	52.55	52.55	-0.11%	17,521
Apr 9, 2026	52.23	52.65	52.13	52.61	52.61	0.79%	20,077
Apr 8, 2026	52.18	52.35	52.05	52.20	52.20	2.33%	138,883
Apr 7, 2026	50.79	51.01	50.36	51.01	51.01	0.06%	28,942
Apr 6, 2026	50.75	50.98	50.66	50.98	50.98	0.53%	36,767
Apr 2, 2026	49.93	50.71	49.93	50.71	50.71	0.36%	20,333
Apr 1, 2026	50.43	50.86	50.43	50.53	50.53	0.46%	70,674
Mar 31, 2026	49.32	50.30	49.32	50.30	50.30	3.35%	17,414
Mar 30, 2026	49.45	49.45	48.42	48.67	48.67	-0.53%	29,722
Mar 27, 2026	49.72	49.72	48.74	48.93	48.93	-2.51%	15,130
Mar 26, 2026	50.80	51.01	50.19	50.19	49.75	-2.03%	10,139
Mar 25, 2026	51.50	51.57	51.14	51.23	50.78	0.61%	10,927
Mar 24, 2026	50.70	51.15	50.59	50.92	50.47	-0.45%	23,373
Mar 23, 2026	51.32	51.66	51.06	51.15	50.70	1.39%	14,965
Mar 20, 2026	51.03	51.15	50.36	50.45	50.01	-1.46%	10,049
Mar 19, 2026	50.88	51.29	50.88	51.20	50.75	-0.43%	14,739
Mar 18, 2026	51.99	52.02	51.37	51.42	50.97	-1.42%	25,522
Mar 17, 2026	52.14	52.33	52.13	52.16	51.70	0.56%	5,468
Mar 16, 2026	51.71	52.13	51.57	51.87	51.41	1.55%	7,272
Mar 13, 2026	51.71	51.97	51.08	51.08	50.63	-0.89%	207,915
Mar 12, 2026	51.95	51.95	51.53	51.54	51.09	-1.73%	7,178
Mar 11, 2026	52.54	52.66	52.24	52.45	51.99	0.15%	18,548
Mar 10, 2026	52.54	52.87	52.31	52.37	51.91	-0.21%	11,063
Mar 9, 2026	51.33	52.48	51.33	52.48	52.02	0.87%	3,487
Mar 6, 2026	52.28	52.33	51.92	52.03	51.57	-1.45%	34,483
Mar 5, 2026	53.00	53.00	52.64	52.80	52.33	-0.67%	1,935
Mar 4, 2026	52.73	53.24	52.73	53.15	52.68	0.70%	6,652
Mar 3, 2026	52.21	52.83	52.03	52.78	52.32	-0.83%	25,127
Mar 2, 2026	52.38	53.42	52.38	53.22	52.75	-0.05%	63,676
Feb 27, 2026	52.91	53.25	52.75	53.25	52.78	-0.28%	24,324
Feb 26, 2026	53.94	53.94	53.00	53.40	52.93	-0.56%	17,717
Feb 25, 2026	53.57	53.70	53.45	53.70	53.23	0.04%	6,698
Feb 24, 2026	53.56	53.71	53.54	53.68	52.75	1.13%	5,243
Feb 23, 2026	53.81	53.81	53.04	53.08	52.16	-1.17%	11,724
Feb 20, 2026	53.05	53.76	53.05	53.71	52.78	0.81%	10,025
Feb 19, 2026	53.25	53.28	53.07	53.28	52.35	-0.34%	2,794
Feb 18, 2026	53.36	53.73	53.34	53.46	52.53	0.72%	85,957
Feb 17, 2026	52.72	53.33	52.39	53.08	52.16	0.26%	14,130
Feb 13, 2026	53.08	53.43	52.94	52.94	52.02	0.08%	6,900
Feb 12, 2026	54.16	54.23	52.90	52.90	51.98	-2.00%	8,804
Feb 11, 2026	54.26	54.29	53.66	53.98	53.04	0.15%	30,235
Feb 10, 2026	53.98	54.24	53.76	53.90	52.96	-0.30%	15,617
Feb 9, 2026	53.56	54.24	53.56	54.06	53.12	0.52%	27,297
Feb 6, 2026	52.90	53.78	52.90	53.78	52.85	2.66%	50,339
Feb 5, 2026	52.63	52.79	52.24	52.39	51.48	-1.58%	10,997
Feb 4, 2026	53.45	53.45	52.85	53.23	52.30	-0.73%	12,876
Feb 3, 2026	53.89	53.89	53.07	53.62	52.69	-0.83%	13,664
Feb 2, 2026	53.51	54.26	53.51	54.07	53.13	0.50%	10,556
Jan 30, 2026	53.80	53.96	53.53	53.80	52.86	-0.22%	28,941
Jan 29, 2026	53.84	53.93	53.18	53.92	52.98	-0.64%	27,731
Jan 28, 2026	54.26	54.27	53.94	54.27	53.33	-0.47%	9,875
Jan 27, 2026	54.39	54.61	54.39	54.53	53.11	0.36%	9,610
Jan 26, 2026	53.99	54.43	53.99	54.33	52.92	0.82%	66,174
Jan 23, 2026	53.93	54.07	53.85	53.89	52.50	0.01%	16,760
Jan 22, 2026	53.71	54.08	53.71	53.88	52.49	0.60%	5,409
Jan 21, 2026	52.86	53.64	52.86	53.56	52.17	1.73%	98,040
Jan 20, 2026	53.33	53.54	52.65	52.65	51.29	-3.07%	5,149
Jan 16, 2026	54.28	54.41	54.28	54.32	52.91	0.04%	1,346
Jan 15, 2026	54.07	54.53	54.07	54.30	52.90	0.47%	11,158
Jan 14, 2026	54.19	54.19	53.68	54.05	52.65	-0.69%	6,484
Jan 13, 2026	54.45	54.51	54.31	54.42	53.01	-0.26%	3,349
Jan 12, 2026	54.24	54.59	54.24	54.56	53.15	0.24%	8,148
Jan 9, 2026	54.18	54.47	54.15	54.43	53.02	0.68%	3,098
Jan 8, 2026	54.03	54.08	53.85	54.06	52.66	0.04%	5,512
Jan 7, 2026	54.24	54.40	54.04	54.04	52.64	-0.37%	37,572
Jan 6, 2026	53.92	54.24	53.92	54.24	52.84	0.82%	37,596
Jan 5, 2026	53.75	53.93	53.64	53.80	52.41	0.79%	63,846
Jan 2, 2026	53.42	53.42	53.02	53.38	52.00	0.32%	15,992
Dec 31, 2025	53.68	53.68	53.21	53.21	51.83	-0.78%	11,476
Dec 30, 2025	53.89	53.89	53.63	53.63	52.24	-0.29%	19,105
Dec 29, 2025	53.85	53.85	53.69	53.79	52.40	-0.53%	2,048
Dec 26, 2025	54.17	54.17	54.06	54.08	52.68	-0.05%	3,098
Dec 24, 2025	53.98	54.19	53.79	54.10	52.70	0.57%	16,714
Dec 23, 2025	53.56	53.81	53.46	53.80	52.41	-0.26%	7,016
Dec 22, 2025	53.80	53.94	53.76	53.94	52.14	0.78%	4,171
Dec 19, 2025	53.17	53.52	53.17	53.52	51.73	1.18%	4,576
Dec 18, 2025	52.85	53.05	52.84	52.90	51.13	1.04%	5,410
Dec 17, 2025	53.13	53.13	52.35	52.35	50.60	-1.58%	20,884
Dec 16, 2025	52.95	53.28	52.90	53.19	51.41	-0.33%	2,332
Dec 15, 2025	53.41	53.41	53.24	53.37	51.58	-0.15%	9,386
Dec 12, 2025	54.08	54.08	53.26	53.45	51.66	-1.14%	8,740
Dec 11, 2025	53.51	54.07	53.51	54.07	52.26	0.16%	7,660
Dec 10, 2025	53.56	53.98	53.52	53.98	52.17	0.84%	3,545
Dec 9, 2025	53.65	53.70	53.53	53.53	51.74	-0.11%	3,588
Dec 8, 2025	53.95	53.95	53.45	53.59	51.80	-0.33%	8,299
Dec 5, 2025	53.94	53.94	53.74	53.77	51.97	0.13%	4,801
Dec 4, 2025	53.62	53.70	53.47	53.70	51.90	0.09%	5,966
Dec 3, 2025	53.38	53.74	53.38	53.65	51.86	0.52%	16,282