Overlay Shares Large Cap Equity ETF (OVL)
BATS: OVL · Real-Time Price · USD
45.45
+0.29 (0.64%)
At close: May 13, 2025, 4:00 PM
45.45
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
OVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 45.69 | 45.70 | 45.45 | 45.45 | 45.45 | 0.64% | 322,203 |
| May 12, 2025 | 44.87 | 45.19 | 44.79 | 45.16 | 45.16 | 3.28% | 19,379 |
| May 9, 2025 | 43.97 | 43.97 | 43.64 | 43.73 | 43.73 | -0.09% | 4,153 |
| May 8, 2025 | 43.68 | 44.14 | 43.59 | 43.76 | 43.76 | 0.89% | 26,825 |
| May 7, 2025 | 43.43 | 43.63 | 43.06 | 43.38 | 43.38 | 0.16% | 7,287 |
| May 6, 2025 | 43.30 | 43.51 | 43.26 | 43.31 | 43.31 | -0.62% | 6,717 |
| May 5, 2025 | 43.66 | 43.88 | 43.50 | 43.58 | 43.58 | -0.91% | 24,556 |
| May 2, 2025 | 43.79 | 44.03 | 43.60 | 43.98 | 43.98 | 1.64% | 14,414 |
| May 1, 2025 | 43.32 | 43.56 | 43.26 | 43.27 | 43.27 | 0.70% | 119,412 |
| Apr 30, 2025 | 41.92 | 42.97 | 41.92 | 42.97 | 42.97 | 0.19% | 4,481 |
| Apr 29, 2025 | 42.38 | 42.97 | 42.38 | 42.89 | 42.89 | 0.58% | 12,257 |
| Apr 28, 2025 | 42.85 | 42.85 | 42.14 | 42.64 | 42.64 | 0.16% | 17,572 |
| Apr 25, 2025 | 42.28 | 42.57 | 42.10 | 42.57 | 42.57 | 0.90% | 5,258 |
| Apr 24, 2025 | 42.00 | 42.19 | 41.94 | 42.19 | 42.19 | 2.08% | 5,253 |
| Apr 23, 2025 | 41.73 | 42.07 | 41.24 | 41.33 | 41.33 | 1.68% | 8,031 |
| Apr 22, 2025 | 40.28 | 40.70 | 40.24 | 40.65 | 40.65 | 2.95% | 10,058 |
| Apr 21, 2025 | 39.95 | 39.95 | 38.95 | 39.48 | 39.48 | -2.71% | 13,532 |
| Apr 17, 2025 | 40.18 | 40.86 | 40.18 | 40.58 | 40.58 | 0.37% | 25,798 |
| Apr 16, 2025 | 41.07 | 41.27 | 40.14 | 40.43 | 40.43 | -2.55% | 7,669 |
| Apr 15, 2025 | 41.55 | 41.89 | 41.49 | 41.49 | 41.49 | -0.22% | 238,102 |
| Apr 14, 2025 | 41.92 | 41.96 | 41.31 | 41.58 | 41.58 | 0.70% | 11,325 |
| Apr 11, 2025 | 40.61 | 41.29 | 40.18 | 41.29 | 41.29 | 1.95% | 16,886 |
| Apr 10, 2025 | 40.90 | 41.02 | 39.80 | 40.50 | 40.50 | -3.48% | 86,806 |
| Apr 9, 2025 | 37.83 | 42.18 | 37.83 | 41.96 | 41.96 | 9.93% | 184,097 |
| Apr 8, 2025 | 40.22 | 40.30 | 37.58 | 38.17 | 38.17 | -1.53% | 623,070 |
| Apr 7, 2025 | 39.34 | 40.31 | 38.13 | 38.76 | 38.76 | -0.84% | 42,640 |
| Apr 4, 2025 | 40.47 | 40.47 | 38.95 | 39.09 | 39.09 | -5.91% | 50,358 |
| Apr 3, 2025 | 42.23 | 42.23 | 41.55 | 41.55 | 41.55 | -6.40% | 65,632 |
| Apr 2, 2025 | 43.74 | 44.39 | 43.74 | 44.39 | 43.99 | 0.98% | 13,565 |
| Apr 1, 2025 | 43.55 | 43.96 | 43.55 | 43.96 | 43.57 | 0.38% | 9,301 |
| Mar 31, 2025 | 43.11 | 43.83 | 43.11 | 43.79 | 43.40 | 0.78% | 13,883 |
| Mar 28, 2025 | 44.61 | 44.61 | 43.37 | 43.45 | 43.06 | -2.97% | 7,143 |
| Mar 27, 2025 | 44.77 | 45.12 | 44.74 | 44.78 | 44.38 | -0.31% | 5,590 |
| Mar 26, 2025 | 45.46 | 45.46 | 44.78 | 44.92 | 44.52 | -1.61% | 32,368 |
| Mar 25, 2025 | 45.51 | 45.67 | 45.43 | 45.65 | 45.24 | 0.29% | 155,403 |
| Mar 24, 2025 | 45.32 | 45.52 | 45.27 | 45.52 | 45.11 | 2.42% | 781,600 |
| Mar 21, 2025 | 44.07 | 44.45 | 43.94 | 44.45 | 44.05 | -0.01% | 15,408 |
| Mar 20, 2025 | 44.33 | 44.77 | 44.27 | 44.45 | 44.05 | -0.36% | 12,136 |
| Mar 19, 2025 | 44.30 | 44.85 | 44.19 | 44.61 | 44.21 | 1.45% | 9,834 |
| Mar 18, 2025 | 44.02 | 44.07 | 43.89 | 43.97 | 43.58 | -1.47% | 11,347 |
| Mar 17, 2025 | 44.37 | 44.82 | 44.37 | 44.63 | 44.23 | 0.82% | 5,087 |
| Mar 14, 2025 | 43.70 | 44.27 | 43.70 | 44.27 | 43.87 | 2.61% | 5,610 |
| Mar 13, 2025 | 43.83 | 43.83 | 43.07 | 43.14 | 42.76 | -1.73% | 7,900 |
| Mar 12, 2025 | 44.15 | 44.15 | 43.90 | 43.90 | 43.51 | 0.33% | 7,117 |
| Mar 11, 2025 | 43.74 | 43.94 | 43.39 | 43.75 | 43.36 | -0.74% | 10,076 |
| Mar 10, 2025 | 44.87 | 44.88 | 43.82 | 44.08 | 43.69 | -3.47% | 18,486 |
| Mar 7, 2025 | 45.16 | 45.67 | 44.78 | 45.67 | 45.26 | 0.78% | 15,322 |
| Mar 6, 2025 | 45.83 | 45.83 | 45.23 | 45.31 | 44.91 | -2.16% | 14,441 |
| Mar 5, 2025 | 45.77 | 46.31 | 45.46 | 46.31 | 45.90 | 1.45% | 8,719 |
| Mar 4, 2025 | 45.92 | 46.14 | 45.44 | 45.65 | 45.24 | -1.38% | 11,803 |