Overlay Shares Large Cap Equity ETF (OVL)
BATS: OVL · Real-Time Price · USD
50.33
-0.17 (-0.34%)
At close: Aug 15, 2025, 4:00 PM
50.33
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
OVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.44 | 50.44 | 50.27 | 50.33 | 50.33 | -0.34% | 6,010 |
| Aug 14, 2025 | 50.32 | 50.50 | 49.64 | 50.50 | 50.50 | 0.07% | 6,264 |
| Aug 13, 2025 | 50.36 | 50.58 | 50.29 | 50.47 | 50.47 | 0.40% | 7,329 |
| Aug 12, 2025 | 50.01 | 50.27 | 49.80 | 50.27 | 50.27 | 1.21% | 30,290 |
| Aug 11, 2025 | 49.83 | 49.89 | 49.67 | 49.67 | 49.67 | -0.22% | 5,296 |
| Aug 8, 2025 | 49.59 | 49.82 | 49.59 | 49.78 | 49.78 | 0.87% | 9,623 |
| Aug 7, 2025 | 49.70 | 49.70 | 49.14 | 49.35 | 49.35 | -0.06% | 17,209 |
| Aug 6, 2025 | 49.13 | 49.42 | 48.98 | 49.38 | 49.38 | 0.91% | 28,040 |
| Aug 5, 2025 | 49.37 | 49.37 | 48.94 | 48.94 | 48.94 | -0.57% | 6,326 |
| Aug 4, 2025 | 48.70 | 49.25 | 48.70 | 49.22 | 49.22 | 1.72% | 41,273 |
| Aug 1, 2025 | 48.69 | 48.69 | 48.30 | 48.39 | 48.39 | -1.99% | 23,690 |
| Jul 31, 2025 | 49.88 | 49.88 | 49.29 | 49.37 | 49.37 | -0.28% | 4,297 |
| Jul 30, 2025 | 49.61 | 49.75 | 49.37 | 49.51 | 49.51 | -0.19% | 4,283 |
| Jul 29, 2025 | 49.86 | 49.86 | 49.61 | 49.61 | 49.61 | -0.29% | 7,628 |
| Jul 28, 2025 | 49.78 | 49.83 | 49.67 | 49.75 | 49.75 | -0.12% | 4,972 |
| Jul 25, 2025 | 49.65 | 49.85 | 49.65 | 49.81 | 49.81 | 0.57% | 17,031 |
| Jul 24, 2025 | 49.59 | 49.67 | 49.53 | 49.53 | 49.53 | 0.09% | 11,022 |
| Jul 23, 2025 | 49.19 | 49.49 | 49.18 | 49.48 | 49.48 | 0.76% | 17,361 |
| Jul 22, 2025 | 49.20 | 49.20 | 48.94 | 49.11 | 49.11 | 0.09% | 40,066 |
| Jul 21, 2025 | 49.26 | 49.32 | 49.04 | 49.07 | 49.07 | 0.19% | 22,536 |
| Jul 18, 2025 | 49.00 | 49.00 | 48.91 | 48.97 | 48.97 | 0.03% | 7,126 |
| Jul 17, 2025 | 48.85 | 49.03 | 48.72 | 48.96 | 48.96 | 0.70% | 6,466 |
| Jul 16, 2025 | 48.52 | 48.67 | 48.29 | 48.62 | 48.62 | 0.23% | 127,869 |
| Jul 15, 2025 | 48.80 | 48.80 | 48.51 | 48.51 | 48.51 | -0.38% | 16,149 |
| Jul 14, 2025 | 48.53 | 48.76 | 48.44 | 48.69 | 48.69 | 0.34% | 9,423 |
| Jul 11, 2025 | 48.47 | 48.65 | 48.47 | 48.53 | 48.53 | -0.49% | 10,169 |
| Jul 10, 2025 | 48.76 | 48.86 | 48.76 | 48.77 | 48.77 | 0.23% | 16,000 |
| Jul 9, 2025 | 48.55 | 48.66 | 48.43 | 48.66 | 48.66 | 0.62% | 16,050 |
| Jul 8, 2025 | 48.40 | 48.40 | 48.28 | 48.36 | 48.36 | 0.06% | 3,882 |
| Jul 7, 2025 | 48.60 | 48.60 | 47.99 | 48.33 | 48.33 | -0.69% | 1,399,000 |
| Jul 3, 2025 | 48.48 | 48.72 | 48.47 | 48.67 | 48.67 | 0.27% | 5,039 |
| Jul 2, 2025 | 48.22 | 48.62 | 48.22 | 48.54 | 48.16 | 0.48% | 118,960 |
| Jul 1, 2025 | 48.23 | 48.41 | 48.12 | 48.31 | 47.93 | - | 28,755 |
| Jun 30, 2025 | 48.37 | 48.51 | 48.14 | 48.31 | 47.93 | 0.42% | 21,999 |
| Jun 27, 2025 | 48.00 | 48.25 | 47.78 | 48.11 | 47.73 | 0.50% | 18,408 |
| Jun 26, 2025 | 47.71 | 47.87 | 47.71 | 47.87 | 47.49 | 0.96% | 1,401 |
| Jun 25, 2025 | 47.49 | 47.58 | 47.29 | 47.41 | 47.04 | -0.18% | 42,129 |
| Jun 24, 2025 | 47.02 | 47.54 | 47.02 | 47.50 | 47.12 | 1.22% | 49,732 |
| Jun 23, 2025 | 46.35 | 46.93 | 45.81 | 46.93 | 46.55 | 1.20% | 12,610 |
| Jun 20, 2025 | 46.49 | 46.58 | 46.30 | 46.37 | 46.00 | -0.17% | 137,556 |
| Jun 18, 2025 | 46.59 | 46.73 | 46.43 | 46.45 | 46.08 | 0.01% | 8,005 |
| Jun 17, 2025 | 46.76 | 46.76 | 46.39 | 46.44 | 46.08 | -0.84% | 7,063 |
| Jun 16, 2025 | 46.81 | 46.91 | 46.81 | 46.84 | 46.47 | 1.14% | 3,291 |
| Jun 13, 2025 | 46.35 | 46.69 | 46.31 | 46.31 | 45.94 | -1.36% | 12,643 |
| Jun 12, 2025 | 46.72 | 47.03 | 46.72 | 46.95 | 46.58 | 0.51% | 24,539 |
| Jun 11, 2025 | 46.91 | 47.05 | 46.70 | 46.71 | 46.34 | -0.43% | 11,448 |
| Jun 10, 2025 | 46.69 | 46.92 | 46.69 | 46.91 | 46.54 | 0.60% | 10,104 |
| Jun 9, 2025 | 46.64 | 46.75 | 46.59 | 46.63 | 46.26 | 0.10% | 46,289 |
| Jun 6, 2025 | 46.64 | 46.64 | 46.51 | 46.58 | 46.21 | 1.24% | 4,574 |
| Jun 5, 2025 | 46.24 | 46.50 | 46.01 | 46.01 | 45.65 | -0.56% | 13,177 |