Overlay Shares Large Cap Equity ETF (OVL)
BATS: OVL · Real-Time Price · USD
53.77
+0.07 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
53.77
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
OVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.94 | 53.94 | 53.74 | 53.77 | 53.77 | 0.13% | 4,801 |
| Dec 4, 2025 | 53.62 | 53.70 | 53.47 | 53.70 | 53.70 | 0.09% | 5,966 |
| Dec 3, 2025 | 53.38 | 53.74 | 53.38 | 53.65 | 53.65 | 0.52% | 16,282 |
| Dec 2, 2025 | 53.28 | 53.57 | 53.19 | 53.37 | 53.37 | 0.37% | 30,994 |
| Dec 1, 2025 | 53.19 | 53.46 | 53.15 | 53.18 | 53.18 | -0.51% | 90,498 |
| Nov 28, 2025 | 53.18 | 53.45 | 53.18 | 53.45 | 53.45 | 0.49% | 9,277 |
| Nov 26, 2025 | 53.01 | 53.32 | 52.90 | 53.19 | 53.19 | 0.81% | 6,743 |
| Nov 25, 2025 | 52.40 | 52.78 | 52.35 | 52.76 | 52.76 | 1.40% | 9,456 |
| Nov 24, 2025 | 51.51 | 52.17 | 51.51 | 52.04 | 52.04 | 2.05% | 195,280 |
| Nov 21, 2025 | 50.55 | 51.48 | 50.41 | 50.99 | 50.99 | 1.11% | 217,234 |
| Nov 20, 2025 | 51.21 | 51.26 | 50.43 | 50.43 | 50.43 | -1.93% | 4,416 |
| Nov 19, 2025 | 51.16 | 51.83 | 51.15 | 51.43 | 51.43 | 0.20% | 13,570 |
| Nov 18, 2025 | 51.07 | 51.61 | 51.07 | 51.32 | 51.32 | -0.73% | 99,593 |
| Nov 17, 2025 | 52.28 | 52.35 | 51.58 | 51.70 | 51.70 | -1.16% | 17,203 |
| Nov 14, 2025 | 51.91 | 52.64 | 51.91 | 52.30 | 52.30 | -0.20% | 6,839 |
| Nov 13, 2025 | 53.31 | 53.31 | 52.26 | 52.41 | 52.41 | -1.85% | 5,773 |
| Nov 12, 2025 | 53.49 | 53.65 | 53.28 | 53.40 | 53.40 | -0.33% | 7,872 |
| Nov 11, 2025 | 52.96 | 53.58 | 52.96 | 53.58 | 53.58 | 0.80% | 83,549 |
| Nov 10, 2025 | 52.88 | 53.16 | 52.60 | 53.15 | 53.15 | 1.96% | 9,920 |
| Nov 7, 2025 | 51.51 | 52.13 | 51.42 | 52.13 | 52.13 | -0.02% | 94,861 |
| Nov 6, 2025 | 52.80 | 52.80 | 52.09 | 52.14 | 52.14 | -1.36% | 7,145 |
| Nov 5, 2025 | 52.64 | 53.14 | 52.64 | 52.86 | 52.85 | 0.46% | 7,343 |
| Nov 4, 2025 | 52.94 | 53.02 | 52.61 | 52.61 | 52.61 | -1.23% | 8,904 |
| Nov 3, 2025 | 53.33 | 53.42 | 53.25 | 53.27 | 53.27 | -0.04% | 79,163 |
| Oct 31, 2025 | 53.53 | 53.53 | 53.23 | 53.29 | 53.29 | 0.23% | 15,493 |
| Oct 30, 2025 | 53.64 | 53.65 | 53.17 | 53.17 | 53.17 | -1.29% | 11,474 |
| Oct 29, 2025 | 53.91 | 53.95 | 53.87 | 53.87 | 53.87 | 0.11% | 4,849 |
| Oct 28, 2025 | 53.71 | 53.92 | 53.65 | 53.81 | 53.81 | 0.27% | 6,715 |
| Oct 27, 2025 | 53.36 | 53.68 | 53.36 | 53.66 | 53.66 | 1.27% | 6,897 |
| Oct 24, 2025 | 52.99 | 53.07 | 52.93 | 52.99 | 52.99 | 0.97% | 13,740 |
| Oct 23, 2025 | 52.32 | 52.60 | 52.31 | 52.48 | 52.48 | 0.57% | 12,623 |
| Oct 22, 2025 | 52.46 | 52.46 | 51.97 | 52.18 | 52.18 | -0.65% | 13,969 |
| Oct 21, 2025 | 52.38 | 52.62 | 52.38 | 52.52 | 52.52 | 0.14% | 65,683 |
| Oct 20, 2025 | 52.50 | 52.51 | 52.43 | 52.45 | 52.45 | 1.07% | 7,785 |
| Oct 17, 2025 | 51.56 | 51.91 | 51.52 | 51.89 | 51.89 | 0.64% | 60,459 |
| Oct 16, 2025 | 52.09 | 52.11 | 51.48 | 51.56 | 51.56 | -0.65% | 7,887 |
| Oct 15, 2025 | 52.29 | 52.29 | 51.54 | 51.90 | 51.90 | 0.43% | 10,394 |
| Oct 14, 2025 | 51.32 | 51.98 | 51.31 | 51.68 | 51.68 | -0.07% | 25,298 |
| Oct 13, 2025 | 51.55 | 51.85 | 51.53 | 51.72 | 51.72 | 2.07% | 21,406 |
| Oct 10, 2025 | 52.53 | 52.53 | 50.67 | 50.67 | 50.67 | -3.28% | 8,520 |
| Oct 9, 2025 | 52.43 | 52.43 | 52.25 | 52.39 | 52.39 | -0.32% | 6,648 |
| Oct 8, 2025 | 52.21 | 52.58 | 52.21 | 52.55 | 52.55 | 0.67% | 5,913 |
| Oct 7, 2025 | 52.59 | 52.59 | 52.12 | 52.20 | 52.20 | -0.47% | 12,403 |
| Oct 6, 2025 | 52.32 | 52.51 | 52.27 | 52.45 | 52.45 | 0.53% | 19,046 |
| Oct 3, 2025 | 52.30 | 52.50 | 52.10 | 52.17 | 52.17 | -0.83% | 13,082 |
| Oct 2, 2025 | 52.67 | 52.67 | 52.43 | 52.61 | 52.20 | 0.02% | 11,084 |
| Oct 1, 2025 | 52.24 | 52.66 | 52.08 | 52.60 | 52.19 | 0.54% | 23,561 |
| Sep 30, 2025 | 52.00 | 52.32 | 52.00 | 52.32 | 51.91 | 0.38% | 2,886 |
| Sep 29, 2025 | 52.25 | 52.35 | 52.04 | 52.12 | 51.71 | 0.27% | 7,950 |
| Sep 26, 2025 | 51.58 | 51.99 | 51.58 | 51.98 | 51.58 | 0.81% | 13,457 |