Overlay Shares Hedged Large Cap Equity ETF (OVLH)

BATS: OVLH · Real-Time Price · USD

39.69

+0.06 (0.14%)

At close: Dec 5, 2025, 4:00 PM EST

39.69

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

OVLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.66	39.83	39.66	39.69	39.69	0.14%	13,262
Dec 4, 2025	39.65	39.69	39.60	39.64	39.64	-0.05%	9,579
Dec 3, 2025	39.61	39.71	39.54	39.66	39.66	0.30%	7,922
Dec 2, 2025	39.51	39.61	39.50	39.54	39.54	0.25%	7,579
Dec 1, 2025	39.58	39.59	39.44	39.44	39.44	-0.45%	65,367
Nov 28, 2025	39.63	39.63	39.53	39.62	39.62	0.15%	1,458
Nov 26, 2025	39.52	39.63	39.46	39.56	39.56	0.51%	13,935
Nov 25, 2025	39.19	39.36	39.09	39.36	39.36	0.28%	5,213
Nov 24, 2025	39.20	39.29	38.97	39.25	39.25	1.11%	91,654
Nov 21, 2025	38.81	39.01	38.68	38.82	38.82	0.27%	122,856
Nov 20, 2025	39.33	39.42	38.72	38.72	38.72	-0.71%	32,939
Nov 19, 2025	38.98	39.04	38.87	39.00	38.99	0.09%	8,903
Nov 18, 2025	38.98	39.08	38.83	38.96	38.96	-0.29%	64,648
Nov 17, 2025	39.27	39.28	39.00	39.07	39.07	-0.58%	3,770
Nov 14, 2025	39.36	39.41	39.09	39.30	39.30	-0.03%	4,996
Nov 13, 2025	39.66	39.66	39.30	39.31	39.31	-1.04%	6,317
Nov 12, 2025	39.79	39.79	39.70	39.72	39.72	0.03%	2,848
Nov 11, 2025	39.67	39.79	39.55	39.71	39.71	-	64,325
Nov 10, 2025	39.98	39.98	39.40	39.71	39.71	0.91%	6,570
Nov 7, 2025	39.10	39.40	38.23	39.35	39.35	0.21%	67,387
Nov 6, 2025	39.31	39.43	39.27	39.27	39.27	-0.75%	44,916
Nov 5, 2025	39.48	39.68	39.48	39.56	39.56	0.18%	4,198
Nov 4, 2025	39.56	39.68	39.49	39.49	39.49	-0.74%	91,686
Nov 3, 2025	39.74	39.87	39.74	39.79	39.79	-0.02%	46,188
Oct 31, 2025	39.78	39.80	39.71	39.80	39.80	0.33%	8,517
Oct 30, 2025	39.87	40.05	39.67	39.67	39.67	-0.71%	9,323
Oct 29, 2025	40.04	40.04	39.83	39.95	39.95	-0.08%	1,444
Oct 28, 2025	39.96	40.03	39.83	39.98	39.98	0.29%	9,560
Oct 27, 2025	39.69	39.87	39.66	39.87	39.87	1.10%	13,202
Oct 24, 2025	39.47	39.51	39.43	39.43	39.43	0.66%	3,701
Oct 23, 2025	39.03	39.24	39.03	39.17	39.17	0.34%	6,030
Oct 22, 2025	39.28	39.28	38.93	39.04	39.04	-0.34%	262,256
Oct 21, 2025	39.23	39.26	39.15	39.18	39.18	-0.13%	54,240
Oct 20, 2025	39.02	39.24	39.02	39.23	39.23	0.77%	16,155
Oct 17, 2025	38.82	38.93	38.74	38.92	38.92	0.28%	46,136
Oct 16, 2025	38.71	39.10	38.71	38.82	38.82	-0.38%	22,245
Oct 15, 2025	39.17	39.17	38.77	38.96	38.96	0.34%	22,836
Oct 14, 2025	38.56	39.00	38.56	38.83	38.83	-0.15%	14,508
Oct 13, 2025	38.73	38.95	38.70	38.89	38.89	1.13%	20,909
Oct 10, 2025	39.31	39.31	38.46	38.46	38.46	-1.81%	3,280
Oct 9, 2025	39.21	39.21	39.06	39.16	39.16	-0.29%	13,145
Oct 8, 2025	39.24	39.29	39.20	39.28	39.28	0.42%	27,570
Oct 7, 2025	39.27	39.27	39.03	39.11	39.11	-0.40%	16,627
Oct 6, 2025	39.20	39.32	39.20	39.27	39.27	0.43%	27,670
Oct 3, 2025	39.15	39.28	39.10	39.10	39.10	-0.15%	3,599
Oct 2, 2025	39.10	39.18	39.07	39.16	39.16	0.23%	11,364
Oct 1, 2025	38.77	39.16	38.77	39.07	39.07	0.17%	16,334
Sep 30, 2025	38.82	39.01	38.74	39.00	39.00	0.51%	8,704
Sep 29, 2025	38.90	38.90	38.79	38.81	38.81	0.26%	4,967
Sep 26, 2025	38.62	38.76	38.61	38.71	38.71	0.33%	13,034
Sep 25, 2025	38.66	38.66	38.48	38.58	38.58	-0.80%	7,775
Sep 24, 2025	38.87	38.89	38.78	38.89	38.89	0.05%	2,948
Sep 23, 2025	39.04	39.04	38.83	38.87	38.87	-0.37%	2,366
Sep 22, 2025	38.98	39.04	38.96	39.01	39.01	0.41%	5,343
Sep 19, 2025	38.83	39.26	38.83	38.86	38.85	0.40%	974
Sep 18, 2025	38.75	38.75	38.68	38.70	38.70	0.49%	4,292
Sep 17, 2025	38.55	38.58	38.36	38.51	38.51	-0.21%	3,410
Sep 16, 2025	38.56	38.63	38.56	38.60	38.60	-0.09%	3,468
Sep 15, 2025	38.59	38.63	38.54	38.63	38.63	0.46%	5,196
Sep 12, 2025	38.49	38.57	38.45	38.45	38.45	-0.10%	3,726
Sep 11, 2025	38.42	38.49	38.42	38.49	38.49	0.69%	1,399
Sep 10, 2025	38.32	38.34	38.23	38.23	38.23	0.26%	3,018
Sep 9, 2025	38.06	38.13	38.03	38.13	38.13	0.15%	3,703
Sep 8, 2025	38.04	38.07	38.00	38.07	38.07	0.27%	4,728
Sep 5, 2025	38.24	38.24	37.89	37.97	37.97	-0.32%	6,871
Sep 4, 2025	37.91	38.09	37.90	38.09	38.09	0.75%	8,881
Sep 3, 2025	37.84	37.84	37.66	37.81	37.80	0.36%	6,593
Sep 2, 2025	37.58	37.70	37.47	37.67	37.67	-0.50%	14,824
Aug 29, 2025	38.02	38.02	37.83	37.86	37.86	-0.59%	4,487
Aug 28, 2025	38.05	38.11	37.92	38.09	38.09	0.22%	2,134
Aug 27, 2025	38.35	38.35	37.93	38.00	38.00	0.22%	3,094
Aug 26, 2025	37.81	37.92	37.79	37.92	37.92	0.23%	8,164
Aug 25, 2025	37.92	37.92	37.82	37.83	37.83	-0.20%	9,071
Aug 22, 2025	37.52	37.98	37.52	37.91	37.91	1.70%	12,301
Aug 21, 2025	37.49	37.60	37.28	37.28	37.28	-0.98%	10,374
Aug 20, 2025	37.58	37.67	37.43	37.65	37.65	-0.05%	11,524
Aug 19, 2025	37.72	37.72	37.62	37.66	37.66	-0.47%	3,632
Aug 18, 2025	37.85	37.87	37.76	37.84	37.84	0.14%	7,616
Aug 15, 2025	37.90	37.90	37.79	37.79	37.79	-0.47%	4,031
Aug 14, 2025	37.95	37.98	37.91	37.97	37.97	0.06%	7,680
Aug 13, 2025	37.95	38.01	37.83	37.95	37.95	0.28%	5,942
Aug 12, 2025	37.72	37.85	37.70	37.84	37.84	0.90%	8,527
Aug 11, 2025	37.67	37.67	37.50	37.50	37.50	-0.28%	4,513
Aug 8, 2025	37.47	37.63	37.47	37.61	37.61	0.66%	1,580
Aug 7, 2025	38.03	38.03	37.28	37.36	37.36	-0.17%	5,659
Aug 6, 2025	37.34	37.45	37.33	37.43	37.43	0.48%	3,748
Aug 5, 2025	37.46	37.46	37.25	37.25	37.25	-0.40%	6,727
Aug 4, 2025	37.25	37.40	37.25	37.40	37.40	0.93%	5,953
Aug 1, 2025	37.23	37.23	36.98	37.06	37.06	-0.84%	8,762
Jul 31, 2025	38.27	38.27	37.37	37.37	37.37	-0.27%	25,144
Jul 30, 2025	37.54	37.61	37.39	37.47	37.47	-0.13%	3,771
Jul 29, 2025	37.64	37.64	37.50	37.52	37.52	-0.14%	2,341
Jul 28, 2025	38.10	38.10	37.54	37.58	37.58	-0.09%	5,558
Jul 25, 2025	38.01	38.01	37.56	37.61	37.61	0.24%	10,946
Jul 24, 2025	37.57	37.57	37.50	37.52	37.52	0.12%	3,494
Jul 23, 2025	37.37	37.49	37.33	37.47	37.47	0.44%	14,262
Jul 22, 2025	37.27	37.33	37.19	37.31	37.31	0.08%	7,453
Jul 21, 2025	37.42	37.44	37.28	37.28	37.28	0.13%	6,579
Jul 18, 2025	37.24	37.28	37.18	37.23	37.23	-0.07%	7,991
Jul 17, 2025	37.19	37.29	37.17	37.26	37.25	0.46%	2,897