Overlay Shares Hedged Large Cap Equity ETF (OVLH)

OVLH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	35.34	35.44	35.32	35.37	35.37	0.60%	37,366
May 12, 2025	35.13	35.15	34.96	35.15	35.15	1.85%	2,619
May 9, 2025	34.49	34.57	34.47	34.51	34.51	-0.13%	1,494
May 8, 2025	34.56	34.81	34.44	34.56	34.56	0.36%	5,241
May 7, 2025	34.46	34.47	34.29	34.44	34.44	0.10%	5,480
May 6, 2025	34.38	34.47	34.31	34.40	34.40	-0.43%	20,130
May 5, 2025	34.55	34.69	34.49	34.55	34.55	-0.40%	93,631
May 2, 2025	34.56	34.77	34.56	34.69	34.69	0.70%	5,750
May 1, 2025	34.52	34.61	34.45	34.45	34.45	0.38%	68,760
Apr 30, 2025	33.97	34.39	33.97	34.32	34.32	0.48%	101,168
Apr 29, 2025	33.97	34.21	33.97	34.16	34.16	0.39%	7,598
Apr 28, 2025	33.82	34.03	33.79	34.03	34.03	0.09%	20,344
Apr 25, 2025	33.86	33.99	33.86	33.99	33.99	0.42%	171,057
Apr 24, 2025	33.53	33.95	33.51	33.85	33.85	1.29%	16,526
Apr 23, 2025	33.73	33.74	33.42	33.42	33.42	1.15%	1,261
Apr 22, 2025	32.42	33.04	32.37	33.04	33.04	1.49%	118,583
Apr 21, 2025	32.74	32.74	32.39	32.55	32.55	-1.05%	16,676
Apr 17, 2025	32.97	33.08	32.90	32.90	32.90	-0.07%	4,900
Apr 16, 2025	33.13	33.13	32.89	32.92	32.92	-1.08%	37,970
Apr 15, 2025	33.50	33.50	33.27	33.28	33.28	-0.08%	18,005
Apr 14, 2025	33.57	33.57	33.31	33.31	33.31	-0.09%	24,842
Apr 11, 2025	33.21	33.39	33.21	33.34	33.34	1.09%	4,664
Apr 10, 2025	33.07	33.17	32.87	32.98	32.98	-1.72%	33,399
Apr 9, 2025	32.07	33.56	32.04	33.56	33.56	4.93%	484,880
Apr 8, 2025	32.63	32.63	31.90	31.98	31.98	-0.60%	198,697
Apr 7, 2025	32.28	32.40	32.09	32.17	32.17	-0.24%	20,679
Apr 4, 2025	32.33	32.33	32.25	32.25	32.25	-1.43%	619
Apr 3, 2025	32.71	32.88	32.71	32.72	32.72	-2.04%	2,171
Apr 2, 2025	33.31	33.40	33.31	33.40	33.40	0.43%	552
Apr 1, 2025	33.26	33.26	33.26	33.26	33.26	0.17%	714
Mar 31, 2025	32.87	33.20	32.87	33.20	33.20	0.37%	714
Mar 28, 2025	33.40	33.40	33.08	33.08	33.08	-1.14%	900
Mar 27, 2025	33.51	33.58	33.43	33.46	33.46	-0.13%	4,459
Mar 26, 2025	33.69	33.69	33.44	33.50	33.50	-0.54%	9,100
Mar 25, 2025	33.70	33.70	33.61	33.69	33.69	0.05%	42,715
Mar 24, 2025	33.66	33.67	33.58	33.67	33.67	0.99%	319,343
Mar 21, 2025	33.19	33.34	33.17	33.34	33.34	-0.01%	4,814
Mar 20, 2025	33.34	33.34	33.34	33.34	33.34	-0.29%	75
Mar 19, 2025	33.37	33.44	33.37	33.44	33.44	0.81%	4,926
Mar 18, 2025	33.13	33.22	33.13	33.17	33.17	-0.85%	2,003
Mar 17, 2025	33.55	33.55	33.46	33.46	33.46	0.39%	193
Mar 14, 2025	33.10	33.33	33.10	33.33	33.33	1.10%	8,083
Mar 13, 2025	33.02	33.02	32.96	32.96	32.96	-0.68%	635
Mar 12, 2025	33.27	33.27	33.19	33.19	33.19	-0.17%	744
Mar 11, 2025	33.29	33.29	33.25	33.25	33.25	-0.34%	2,845
Mar 10, 2025	33.47	33.47	33.35	33.36	33.36	-0.88%	3,132
Mar 7, 2025	33.45	33.66	33.43	33.66	33.66	0.12%	3,987
Mar 6, 2025	33.72	33.72	33.60	33.61	33.61	-0.87%	2,053
Mar 5, 2025	33.75	33.91	33.64	33.91	33.91	0.63%	3,267
Mar 4, 2025	33.69	33.71	33.69	33.70	33.70	-0.59%	2,172

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.