Overlay Shares Hedged Large Cap Equity ETF (OVLH)

BATS: OVLH · Real-Time Price · USD

38.87

-0.12 (-0.30%)

At close: Mar 9, 2026, 4:00 PM EDT

39.08

+0.21 (0.55%)

After-hours: Mar 9, 2026, 4:10 PM EDT

OVLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.95	39.05	38.86	38.99	38.99	-0.55%	24,155
Mar 5, 2026	39.27	39.28	39.07	39.20	39.20	-0.38%	3,343
Mar 4, 2026	39.34	39.42	39.34	39.35	39.35	0.49%	1,678
Mar 3, 2026	38.95	39.26	38.91	39.16	39.16	-0.66%	13,404
Mar 2, 2026	39.29	39.51	39.29	39.42	39.42	0.14%	100,729
Feb 27, 2026	39.19	39.42	39.19	39.36	39.36	-0.29%	13,178
Feb 26, 2026	39.62	39.62	39.36	39.48	39.48	-0.50%	4,567
Feb 25, 2026	39.58	39.69	39.58	39.68	39.68	0.47%	9,100
Feb 24, 2026	39.30	39.49	39.26	39.49	39.49	0.65%	6,744
Feb 23, 2026	39.50	39.50	39.17	39.24	39.24	-0.75%	16,406
Feb 20, 2026	39.17	39.58	39.17	39.53	39.53	0.51%	31,406
Feb 19, 2026	39.34	39.35	39.28	39.33	39.33	-0.26%	1,988
Feb 18, 2026	39.35	39.53	39.35	39.44	39.44	0.48%	69,519
Feb 17, 2026	39.14	39.38	39.13	39.25	39.25	0.01%	8,149
Feb 13, 2026	39.32	39.42	39.25	39.25	39.24	-	3,933
Feb 12, 2026	39.75	39.77	39.25	39.25	39.25	-1.13%	23,499
Feb 11, 2026	39.86	39.86	39.57	39.70	39.70	0.12%	16,849
Feb 10, 2026	39.82	39.86	39.64	39.65	39.65	-0.37%	107,033
Feb 9, 2026	39.54	39.88	39.54	39.80	39.80	0.30%	27,138
Feb 6, 2026	39.38	39.68	39.38	39.68	39.68	1.30%	40,520
Feb 5, 2026	39.16	39.31	39.10	39.17	39.17	-0.86%	5,866
Feb 4, 2026	39.51	39.54	39.37	39.51	39.51	-0.35%	7,060
Feb 3, 2026	39.91	40.16	39.48	39.65	39.65	-0.63%	5,083
Feb 2, 2026	39.72	39.96	39.57	39.90	39.90	0.28%	14,850
Jan 30, 2026	39.77	39.80	39.56	39.79	39.79	-0.05%	23,025
Jan 29, 2026	39.79	39.89	39.45	39.81	39.81	-0.24%	22,478
Jan 28, 2026	39.88	40.02	39.86	39.90	39.90	-0.04%	4,509
Jan 27, 2026	39.88	39.95	39.88	39.92	39.92	0.55%	3,862
Jan 26, 2026	39.67	39.81	39.67	39.70	39.70	0.38%	49,499
Jan 23, 2026	39.47	40.66	39.47	39.55	39.55	-0.13%	5,721
Jan 22, 2026	39.69	39.69	39.56	39.60	39.60	0.30%	32,398
Jan 21, 2026	39.22	39.58	39.20	39.48	39.48	0.84%	45,899
Jan 20, 2026	39.42	39.46	39.14	39.15	39.15	-1.55%	2,933
Jan 16, 2026	39.74	39.82	39.70	39.77	39.77	0.15%	2,446
Jan 15, 2026	39.81	39.88	39.71	39.71	39.71	0.08%	9,687
Jan 14, 2026	40.18	40.18	39.54	39.68	39.68	-0.53%	4,772
Jan 13, 2026	39.93	39.93	39.77	39.89	39.89	-0.02%	5,927
Jan 12, 2026	39.81	39.90	39.81	39.90	39.90	0.25%	3,816
Jan 9, 2026	39.72	39.89	39.72	39.80	39.80	0.48%	4,710
Jan 8, 2026	39.89	39.89	39.59	39.61	39.61	-0.28%	3,482
Jan 7, 2026	39.83	39.90	39.68	39.72	39.72	-0.23%	15,520
Jan 6, 2026	39.60	39.81	39.56	39.81	39.81	0.73%	11,271
Jan 5, 2026	39.37	39.64	39.37	39.52	39.52	0.23%	69,957
Jan 2, 2026	39.48	39.49	39.25	39.43	39.43	0.10%	5,364
Dec 31, 2025	39.55	39.55	39.39	39.39	39.39	-0.46%	5,948
Dec 30, 2025	39.56	39.63	39.56	39.57	39.57	-0.12%	7,759
Dec 29, 2025	38.74	39.65	38.74	39.62	39.62	-0.33%	8,669
Dec 26, 2025	39.78	39.78	39.69	39.75	39.75	-0.05%	1,349
Dec 24, 2025	39.67	39.78	39.67	39.77	39.77	0.36%	11,155
Dec 23, 2025	39.54	39.63	39.54	39.63	39.63	0.07%	2,951
Dec 22, 2025	39.57	39.62	39.51	39.60	39.48	0.46%	4,506
Dec 19, 2025	39.43	39.46	39.40	39.42	39.30	0.53%	2,147
Dec 18, 2025	39.15	39.42	39.14	39.21	39.09	0.53%	18,742
Dec 17, 2025	39.39	39.39	39.01	39.01	38.89	-0.95%	6,896
Dec 16, 2025	39.32	39.38	39.22	39.38	39.26	-0.03%	10,570
Dec 15, 2025	39.61	39.61	39.39	39.39	39.27	-0.11%	5,172
Dec 12, 2025	39.66	39.66	39.43	39.43	39.31	-0.95%	3,289
Dec 11, 2025	39.52	39.85	39.52	39.81	39.69	0.08%	6,415
Dec 10, 2025	39.50	39.80	39.50	39.78	39.66	0.35%	3,218
Dec 9, 2025	39.66	39.66	39.62	39.64	39.52	0.13%	6,636
Dec 8, 2025	39.75	39.75	39.57	39.59	39.47	-0.26%	7,458
Dec 5, 2025	39.66	39.83	39.66	39.69	39.57	0.14%	13,262
Dec 4, 2025	39.65	39.69	39.60	39.64	39.52	-0.05%	9,579
Dec 3, 2025	39.61	39.71	39.54	39.66	39.54	0.30%	7,922
Dec 2, 2025	39.51	39.61	39.50	39.54	39.42	0.25%	7,579
Dec 1, 2025	39.58	39.59	39.44	39.44	39.32	-0.45%	65,367
Nov 28, 2025	39.63	39.63	39.53	39.62	39.50	0.15%	1,458
Nov 26, 2025	39.52	39.63	39.46	39.56	39.44	0.51%	13,935
Nov 25, 2025	39.19	39.36	39.09	39.36	39.24	0.28%	5,213
Nov 24, 2025	39.20	39.29	38.97	39.25	39.13	1.11%	91,654
Nov 21, 2025	38.81	39.01	38.68	38.82	38.70	0.27%	122,856
Nov 20, 2025	39.33	39.42	38.72	38.72	38.60	-0.71%	32,939
Nov 19, 2025	38.98	39.04	38.87	39.00	38.88	0.09%	8,903
Nov 18, 2025	38.98	39.08	38.83	38.96	38.84	-0.29%	64,648
Nov 17, 2025	39.27	39.28	39.00	39.07	38.96	-0.58%	3,770
Nov 14, 2025	39.36	39.41	39.09	39.30	39.18	-0.03%	4,996
Nov 13, 2025	39.66	39.66	39.30	39.31	39.19	-1.04%	6,317
Nov 12, 2025	39.79	39.79	39.70	39.72	39.60	0.03%	2,848
Nov 11, 2025	39.67	39.79	39.55	39.71	39.59	-	64,325
Nov 10, 2025	39.98	39.98	39.40	39.71	39.59	0.91%	6,570
Nov 7, 2025	39.10	39.40	38.23	39.35	39.23	0.21%	67,387
Nov 6, 2025	39.31	39.43	39.27	39.27	39.15	-0.75%	44,916
Nov 5, 2025	39.48	39.68	39.48	39.56	39.44	0.18%	4,198
Nov 4, 2025	39.56	39.68	39.49	39.49	39.38	-0.74%	91,686
Nov 3, 2025	39.74	39.87	39.74	39.79	39.67	-0.02%	46,188
Oct 31, 2025	39.78	39.80	39.71	39.80	39.68	0.33%	8,517
Oct 30, 2025	39.87	40.05	39.67	39.67	39.55	-0.71%	9,323
Oct 29, 2025	40.04	40.04	39.83	39.95	39.83	-0.08%	1,444
Oct 28, 2025	39.96	40.03	39.83	39.98	39.86	0.29%	9,560
Oct 27, 2025	39.69	39.87	39.66	39.87	39.75	1.10%	13,202
Oct 24, 2025	39.47	39.51	39.43	39.43	39.31	0.66%	3,701
Oct 23, 2025	39.03	39.24	39.03	39.17	39.06	0.34%	6,030
Oct 22, 2025	39.28	39.28	38.93	39.04	38.92	-0.34%	262,256
Oct 21, 2025	39.23	39.26	39.15	39.18	39.06	-0.13%	54,240
Oct 20, 2025	39.02	39.24	39.02	39.23	39.11	0.77%	16,155
Oct 17, 2025	38.82	38.93	38.74	38.92	38.81	0.28%	46,136
Oct 16, 2025	38.71	39.10	38.71	38.82	38.70	-0.38%	22,245
Oct 15, 2025	39.17	39.17	38.77	38.96	38.85	0.34%	22,836
Oct 14, 2025	38.56	39.00	38.56	38.83	38.71	-0.15%	14,508
Oct 13, 2025	38.73	38.95	38.70	38.89	38.77	1.13%	20,909