Overlay Shares Hedged Large Cap Equity ETF (OVLH)
BATS: OVLH · Real-Time Price · USD
37.79
-0.18 (-0.47%)
At close: Aug 15, 2025, 4:00 PM
37.79
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
OVLH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 37.26 | 0.46% | 2,897 |
| Jul 16, 2025 | 37.01 | 37.09 | 36.93 | 37.09 | 37.09 | 0.21% | 27,933 |
| Jul 15, 2025 | 37.15 | 37.15 | 37.01 | 37.01 | 37.01 | -0.30% | 9,540 |
| Jul 14, 2025 | 37.03 | 37.17 | 37.03 | 37.12 | 37.12 | 0.30% | 32,189 |
| Jul 11, 2025 | 37.08 | 37.14 | 37.01 | 37.01 | 37.01 | -0.28% | 14,285 |
| Jul 10, 2025 | 37.14 | 37.20 | 37.11 | 37.11 | 37.11 | 0.19% | 16,836 |
| Jul 9, 2025 | 36.95 | 37.04 | 36.95 | 37.04 | 37.04 | 0.39% | 1,194 |
| Jul 8, 2025 | 36.92 | 36.96 | 36.89 | 36.90 | 36.90 | -0.01% | 4,347 |
| Jul 7, 2025 | 37.05 | 37.07 | 36.80 | 36.90 | 36.90 | -0.66% | 32,158 |
| Jul 3, 2025 | 37.06 | 37.15 | 37.06 | 37.15 | 37.15 | 0.71% | 904 |
| Jul 2, 2025 | 36.72 | 36.94 | 36.72 | 36.89 | 36.89 | 0.28% | 124,837 |
| Jul 1, 2025 | 36.75 | 36.86 | 36.64 | 36.79 | 36.79 | -0.23% | 9,030 |
| Jun 30, 2025 | 36.74 | 36.87 | 36.69 | 36.87 | 36.87 | 0.59% | 6,085 |
| Jun 27, 2025 | 36.51 | 36.75 | 36.51 | 36.65 | 36.65 | 0.41% | 3,293 |
| Jun 26, 2025 | 36.42 | 36.51 | 36.41 | 36.51 | 36.51 | 0.69% | 859 |
| Jun 25, 2025 | 36.32 | 36.32 | 36.18 | 36.26 | 36.26 | -0.07% | 7,512 |
| Jun 24, 2025 | 36.23 | 36.35 | 36.19 | 36.28 | 36.28 | 0.92% | 4,663 |
| Jun 23, 2025 | 35.64 | 36.00 | 35.64 | 35.95 | 35.95 | 0.61% | 8,346 |
| Jun 20, 2025 | 35.89 | 35.89 | 35.68 | 35.73 | 35.73 | -0.18% | 27,075 |
| Jun 18, 2025 | 36.00 | 36.00 | 35.79 | 35.80 | 35.80 | -0.29% | 3,956 |
| Jun 17, 2025 | 35.98 | 35.99 | 35.81 | 35.90 | 35.90 | -0.29% | 8,619 |
| Jun 16, 2025 | 36.03 | 36.06 | 35.99 | 36.00 | 36.00 | 0.54% | 3,520 |
| Jun 13, 2025 | 35.92 | 36.00 | 35.81 | 35.81 | 35.81 | -0.89% | 8,195 |
| Jun 12, 2025 | 36.01 | 36.13 | 36.01 | 36.13 | 36.13 | 0.36% | 2,848 |
| Jun 11, 2025 | 36.19 | 36.19 | 36.00 | 36.00 | 36.00 | -0.17% | 1,679 |
| Jun 10, 2025 | 35.98 | 36.06 | 35.94 | 36.06 | 36.06 | 0.41% | 12,665 |
| Jun 9, 2025 | 35.90 | 36.00 | 35.90 | 35.91 | 35.91 | 0.04% | 62,458 |
| Jun 6, 2025 | 35.85 | 35.94 | 35.84 | 35.90 | 35.90 | 0.78% | 5,296 |
| Jun 5, 2025 | 35.81 | 35.86 | 35.54 | 35.62 | 35.62 | -0.44% | 10,865 |