Skip to main content

Overlay Shares Small Cap Equity ETF (NY: OVS )

33.77 -0.02 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 27.81 27.86 27.81 27.86 239 +0.30(+1.10%)
Apr 27, 2023 27.55 27.55 27.55 27.55 12 +0.52(+1.91%)
Apr 26, 2023 27.04 27.04 27.04 27.04 6 -0.28(-1.02%)
Apr 25, 2023 27.31 27.31 27.31 27.31 112 -0.81(-2.89%)
Apr 24, 2023 28.13 28.13 28.13 28.13 0 +0.01(+0.05%)
Apr 21, 2023 28.08 28.11 28.08 28.11 540 -0.05(-0.18%)
Apr 20, 2023 28.19 28.19 28.16 28.16 867 -0.12(-0.42%)
Apr 19, 2023 28.33 28.33 28.28 28.28 951 +0.06(+0.21%)
Apr 18, 2023 28.22 28.22 28.22 28.22 23 -0.14(-0.48%)
Apr 17, 2023 28.36 28.36 28.36 28.36 419 +0.20(+0.73%)
Apr 14, 2023 28.46 28.46 28.01 28.16 497 -0.29(-1.02%)
Apr 13, 2023 28.51 28.51 28.45 28.45 315 +0.33(+1.16%)
Apr 12, 2023 28.21 28.25 28.11 28.12 1,080 -0.24(-0.86%)
Apr 11, 2023 28.40 28.43 28.36 28.36 514 +0.20(+0.71%)
Apr 10, 2023 28.01 28.16 28.01 28.16 574 +0.36(+1.31%)
Apr 06, 2023 27.75 27.87 27.64 27.80 13,392 +0.03(+0.11%)
Apr 05, 2023 27.57 27.77 27.57 27.77 437 -0.20(-0.72%)
Apr 04, 2023 27.97 27.97 27.97 27.97 4 -0.60(-2.10%)
Apr 03, 2023 28.57 28.57 28.57 28.57 13 +0.04(+0.14%)
Mar 31, 2023 28.53 28.53 28.53 28.53 104 +0.57(+2.05%)
Mar 30, 2023 27.93 27.96 27.93 27.96 1,743 +0.02(+0.06%)
Mar 29, 2023 27.94 27.94 27.94 27.94 59 +0.21(+0.76%)
Mar 28, 2023 27.73 27.73 27.73 27.73 100 +0.01(+0.04%)
Mar 27, 2023 27.69 27.76 27.68 27.72 2,081 +0.35(+1.28%)
Mar 24, 2023 27.37 27.37 27.37 27.37 104 +0.22(+0.82%)
Mar 23, 2023 27.15 27.15 27.15 27.15 256 -0.26(-0.94%)
Mar 22, 2023 27.72 27.72 27.40 27.40 863 -0.70(-2.50%)
Mar 21, 2023 28.11 28.11 28.11 28.11 66 +0.49(+1.77%)
Mar 20, 2023 27.89 27.89 27.46 27.62 938 +0.43(+1.56%)
Mar 17, 2023 27.19 27.19 27.19 27.19 104 -0.81(-2.88%)
Mar 16, 2023 28.00 28.00 28.00 28.00 16 +0.59(+2.14%)
Mar 15, 2023 27.40 27.41 27.40 27.41 182 -0.53(-1.89%)
Mar 14, 2023 27.98 28.07 27.92 27.94 2,816 +0.60(+2.21%)
Mar 13, 2023 27.53 27.53 27.34 27.34 196 -0.66(-2.35%)
Mar 10, 2023 27.90 27.99 27.90 27.99 622 -0.82(-2.85%)
Mar 09, 2023 29.18 29.18 28.82 28.82 228 -0.76(-2.56%)
Mar 08, 2023 29.57 29.57 29.57 29.57 9 +0.05(+0.17%)
Mar 07, 2023 29.52 29.52 29.52 29.52 0 -0.33(-1.11%)
Mar 06, 2023 29.85 29.85 29.85 29.85 23 -0.70(-2.29%)
Mar 03, 2023 30.55 30.55 30.55 30.55 106 +0.42(+1.40%)
Mar 02, 2023 30.13 30.13 30.13 30.13 6,927 +0.10(+0.34%)
Mar 01, 2023 29.85 30.03 29.85 30.03 555 -0.01(-0.03%)
Feb 28, 2023 30.04 30.04 30.04 30.04 11 +0.02(+0.06%)
Feb 27, 2023 30.16 30.16 30.02 30.02 275 +0.07(+0.25%)
Feb 24, 2023 29.95 29.95 29.95 29.95 104 -0.31(-1.04%)
Feb 23, 2023 30.26 30.26 30.26 30.26 1 +0.22(+0.72%)
Feb 22, 2023 30.16 30.16 30.04 30.04 366 +0.09(+0.29%)
Feb 21, 2023 29.96 29.96 29.96 29.96 42 -1.00(-3.22%)
Feb 17, 2023 30.89 30.96 30.89 30.96 376 +0.04(+0.12%)
Feb 16, 2023 31.09 31.18 30.92 30.92 2,202 -0.21(-0.68%)
Feb 15, 2023 31.12 31.13 31.07 31.13 717 +0.25(+0.81%)
Feb 14, 2023 30.88 30.88 30.88 30.88 155 -0.03(-0.09%)
Feb 13, 2023 30.90 30.96 30.82 30.91 2,862 +0.40(+1.32%)
Feb 10, 2023 30.38 30.58 30.38 30.50 2,768 +0.09(+0.31%)
Feb 09, 2023 30.99 30.99 30.41 30.41 5,202 -0.44(-1.42%)
Feb 08, 2023 30.85 30.85 30.85 30.85 16 -0.49(-1.56%)
Feb 07, 2023 31.34 31.34 31.34 31.34 39 +0.38(+1.24%)
Feb 06, 2023 31.39 31.39 30.96 30.96 394 -0.68(-2.15%)
Feb 03, 2023 31.53 31.63 31.53 31.63 598 -0.08(-0.24%)
Feb 02, 2023 31.73 31.75 31.71 31.71 4,394 +0.74(+2.39%)
Feb 01, 2023 30.52 31.16 30.52 30.97 1,036 +0.49(+1.61%)
Jan 31, 2023 30.24 30.48 30.24 30.48 208 +0.77(+2.60%)
Jan 30, 2023 30.00 30.01 29.71 29.71 2,091 -0.35(-1.16%)
Jan 27, 2023 30.06 30.06 30.06 30.06 104 +0.15(+0.51%)
Jan 26, 2023 29.73 29.91 29.73 29.91 4,120 +0.19(+0.64%)
Jan 25, 2023 29.71 29.72 29.58 29.72 717 +0.10(+0.33%)
Jan 24, 2023 29.63 29.63 29.62 29.62 178 -0.13(-0.45%)
Jan 23, 2023 29.75 29.75 29.75 29.75 19 +0.37(+1.25%)
Jan 20, 2023 29.38 29.38 29.38 29.38 104 +0.50(+1.73%)
Jan 19, 2023 28.88 28.88 28.88 28.88 183 -0.29(-0.98%)
Jan 18, 2023 29.17 29.17 29.17 29.17 3 -0.50(-1.69%)
Jan 17, 2023 29.61 29.67 29.60 29.67 506 -0.10(-0.33%)
Jan 13, 2023 29.77 29.77 29.77 29.77 203 +0.19(+0.65%)
Jan 12, 2023 29.14 29.57 29.14 29.57 953 +0.44(+1.50%)
Jan 11, 2023 28.96 29.14 28.96 29.14 847 +0.34(+1.19%)
Jan 10, 2023 28.79 28.79 28.79 28.79 86 +0.37(+1.32%)
Jan 09, 2023 28.42 28.42 28.42 28.42 78 +0.03(+0.10%)
Jan 06, 2023 28.24 28.49 28.24 28.39 658 +0.67(+2.41%)
Jan 05, 2023 27.72 27.72 27.72 27.72 36 -0.27(-0.96%)
Jan 04, 2023 27.95 28.11 27.94 27.99 942 +0.35(+1.26%)
Jan 03, 2023 27.81 27.81 27.61 27.64 387 -0.07(-0.24%)
Dec 30, 2022 27.83 27.83 27.58 27.71 609 -0.13(-0.46%)
Dec 29, 2022 27.84 27.84 27.84 27.84 31 +0.60(+2.22%)
Dec 28, 2022 27.52 27.52 27.23 27.23 1,036 -0.51(-1.85%)
Dec 27, 2022 27.75 27.75 27.75 27.75 28 -0.03(-0.12%)
Dec 23, 2022 27.75 27.78 27.75 27.78 433 +0.20(+0.72%)
Dec 22, 2022 27.58 27.58 27.58 27.58 72 -0.36(-1.30%)
Dec 21, 2022 28.17 28.17 27.94 27.94 605 +0.41(+1.48%)
Dec 20, 2022 27.69 27.71 27.54 27.54 543 +0.08(+0.31%)
Dec 19, 2022 27.52 27.52 27.45 27.45 687 -0.21(-0.77%)
Dec 16, 2022 27.46 27.67 27.46 27.67 362 -0.24(-0.86%)
Dec 15, 2022 28.03 28.03 27.91 27.91 132 -0.77(-2.69%)
Dec 14, 2022 29.00 29.10 28.63 28.68 8,926 -0.20(-0.71%)
Dec 13, 2022 28.88 28.88 28.88 28.88 15 +0.15(+0.52%)
Dec 12, 2022 28.73 28.73 28.73 28.73 84 +0.32(+1.12%)
Dec 09, 2022 28.42 28.42 28.42 28.42 105 -0.31(-1.08%)
Dec 08, 2022 28.93 28.93 28.72 28.72 386 +0.13(+0.46%)
Dec 07, 2022 28.85 28.86 28.59 28.59 1,108 -0.11(-0.38%)
Dec 06, 2022 28.67 28.70 28.67 28.70 292 -0.31(-1.08%)
Dec 05, 2022 29.05 29.19 29.01 29.01 2,435 -0.86(-2.87%)
Dec 02, 2022 29.87 29.90 29.71 29.87 2,267 +0.11(+0.38%)
Dec 01, 2022 29.76 29.76 29.69 29.76 584 +0.01(+0.02%)
Nov 30, 2022 28.92 29.75 28.92 29.75 407 +0.66(+2.28%)
Nov 29, 2022 29.18 29.27 29.04 29.09 1,268 +0.13(+0.44%)
Nov 28, 2022 28.86 28.96 28.86 28.96 541 -0.60(-2.04%)
Nov 25, 2022 29.56 29.56 29.56 29.56 105 +0.07(+0.25%)
Nov 23, 2022 29.66 29.66 29.45 29.49 453 +0.04(+0.12%)
Nov 22, 2022 29.25 29.46 29.20 29.46 530 +0.37(+1.26%)
Nov 21, 2022 29.13 29.13 29.09 29.09 631 -0.05(-0.19%)
Nov 18, 2022 28.95 29.14 28.95 29.14 662 +0.22(+0.77%)
Nov 17, 2022 28.48 28.92 28.48 28.92 732 -0.14(-0.48%)
Nov 16, 2022 29.06 29.06 29.06 29.06 117 -0.49(-1.65%)
Nov 15, 2022 29.55 29.55 29.55 29.55 20 +0.38(+1.29%)
Nov 14, 2022 29.65 29.67 29.17 29.17 752 -0.30(-1.00%)
Nov 11, 2022 29.53 29.53 29.47 29.47 846 +0.19(+0.64%)
Nov 10, 2022 29.28 29.28 29.28 29.28 38 +1.74(+6.32%)
Nov 09, 2022 27.84 27.84 27.54 27.54 408 -0.68(-2.41%)
Nov 08, 2022 28.49 28.53 28.22 28.22 781 +0.05(+0.17%)
Nov 07, 2022 27.93 28.24 27.92 28.17 1,546 +0.30(+1.08%)
Nov 04, 2022 27.87 27.87 27.87 27.87 105 +0.40(+1.45%)
Nov 03, 2022 27.47 27.47 27.47 27.47 2 -0.19(-0.68%)
Nov 02, 2022 28.11 27.66 27.66 0 -0.97(-3.40%)
Nov 01, 2022 28.73 28.76 28.63 28.63 1,466 +0.11(+0.37%)
Oct 31, 2022 28.53 28.53 28.53 28.53 203 -0.02(-0.07%)
Oct 28, 2022 28.47 28.55 28.47 28.55 267 +0.65(+2.34%)
Oct 27, 2022 28.22 28.22 27.89 27.89 1,133 +0.03(+0.11%)
Oct 26, 2022 28.04 28.23 27.86 27.86 1,217 +0.13(+0.45%)
Oct 25, 2022 27.74 27.74 27.74 27.74 0 +0.65(+2.38%)
Oct 24, 2022 27.09 0 +0.26(+0.96%)
Oct 21, 2022 26.84 26.84 26.84 26.84 105 +0.67(+2.56%)
Oct 20, 2022 26.23 26.23 26.17 26.17 1,452 -0.36(-1.36%)
Oct 19, 2022 26.34 26.53 26.34 26.53 3,620 -0.39(-1.45%)
Oct 18, 2022 26.77 26.92 26.77 26.92 163 +0.35(+1.32%)
Oct 17, 2022 26.54 26.57 26.53 26.57 1,729 +0.77(+3.00%)
Oct 14, 2022 26.00 26.00 25.79 25.79 1,118 -0.71(-2.68%)
Oct 13, 2022 26.18 26.51 26.18 26.51 3,300 +0.70(+2.72%)
Oct 12, 2022 25.81 25.95 25.80 25.80 6,833 -0.17(-0.66%)
Oct 11, 2022 26.17 26.19 25.97 25.97 713 +0.03(+0.12%)
Oct 10, 2022 26.07 26.07 25.94 25.94 166 -0.01(-0.05%)
Oct 07, 2022 26.10 26.10 25.96 25.96 279 -0.75(-2.81%)
Oct 06, 2022 26.68 26.87 26.68 26.71 1,158 -0.18(-0.66%)
Oct 05, 2022 26.69 26.89 26.69 26.89 225 -0.14(-0.51%)
Oct 04, 2022 26.86 27.05 26.86 27.02 1,865 +1.14(+4.39%)
Oct 03, 2022 26.08 26.08 25.89 25.89 8,177 +0.75(+3.00%)
Sep 30, 2022 25.13 25.13 25.13 25.13 130 -0.22(-0.88%)
Sep 29, 2022 25.32 25.36 25.32 25.36 139 -0.70(-2.67%)
Sep 28, 2022 25.60 26.05 25.60 26.05 1,401 +0.84(+3.33%)
Sep 27, 2022 25.21 25.21 25.21 25.21 5 -0.02(-0.09%)
Sep 26, 2022 25.24 25.24 25.24 25.24 18 -0.37(-1.43%)
Sep 23, 2022 25.60 25.60 25.60 25.60 106 -0.72(-2.74%)
Sep 22, 2022 26.32 26.32 26.32 26.32 0 -0.61(-2.28%)
Sep 21, 2022 27.42 27.58 26.85 26.94 1,282 -0.37(-1.37%)
Sep 20, 2022 27.31 27.31 27.31 27.31 4 -0.41(-1.48%)
Sep 19, 2022 27.72 27.72 27.72 27.72 98 +0.35(+1.27%)
Sep 16, 2022 27.26 27.37 27.24 27.37 504 -0.25(-0.92%)
Sep 15, 2022 27.63 27.63 27.63 27.63 54 -0.23(-0.84%)
Sep 14, 2022 27.86 27.86 27.86 27.86 25 -0.03(-0.11%)
Sep 13, 2022 28.26 28.26 27.89 27.89 1,006 -1.22(-4.19%)
Sep 12, 2022 29.04 29.11 29.04 29.11 464 +0.37(+1.30%)
Sep 09, 2022 28.74 28.74 28.74 28.74 106 +0.57(+2.01%)
Sep 08, 2022 28.01 28.17 28.01 28.17 552 +0.13(+0.47%)
Sep 07, 2022 27.77 28.04 27.77 28.04 620 +0.56(+2.04%)
Sep 06, 2022 27.46 27.48 27.40 27.48 646 -0.37(-1.33%)
Sep 02, 2022 27.85 27.85 27.85 27.85 106 -0.23(-0.83%)
Sep 01, 2022 28.08 28.08 28.08 28.08 97 -0.38(-1.34%)
Aug 31, 2022 28.60 28.61 28.46 28.46 237 -0.28(-0.98%)
Aug 30, 2022 28.75 28.75 28.75 28.75 20 -0.52(-1.79%)
Aug 29, 2022 29.55 29.55 29.27 29.27 745 -0.35(-1.19%)
Aug 26, 2022 29.62 29.62 29.62 29.62 106 -1.06(-3.46%)
Aug 25, 2022 30.69 30.69 30.69 30.69 54 +0.62(+2.05%)
Aug 24, 2022 30.07 30.07 30.07 30.07 61 +0.12(+0.39%)
Aug 23, 2022 30.15 30.15 29.95 29.95 2,935 -0.01(-0.04%)
Aug 22, 2022 30.00 30.01 29.96 29.96 265 -0.80(-2.59%)
Aug 19, 2022 30.90 30.90 30.69 30.76 1,275 -0.58(-1.86%)
Aug 18, 2022 31.34 31.34 31.34 31.34 15 +0.27(+0.85%)
Aug 17, 2022 31.03 31.08 31.03 31.08 171 -0.43(-1.37%)
Aug 16, 2022 31.56 31.57 31.51 31.51 2,725 +0.16(+0.52%)
Aug 15, 2022 31.24 31.34 31.24 31.34 1,084 +0.13(+0.43%)
Aug 12, 2022 30.91 31.21 30.88 31.21 2,341 +0.53(+1.73%)
Aug 11, 2022 30.91 30.91 30.68 30.68 1,224 +0.19(+0.62%)
Aug 10, 2022 30.52 30.59 30.49 30.49 526 +0.76(+2.55%)
Aug 09, 2022 29.73 29.73 29.73 29.73 36 -0.49(-1.63%)
Aug 08, 2022 30.22 30.22 30.22 30.22 24 +0.19(+0.63%)
Aug 05, 2022 30.03 30.03 30.03 30.03 106 +0.17(+0.56%)
Aug 04, 2022 30.00 30.00 29.87 29.87 107 -0.27(-0.90%)
Aug 03, 2022 30.10 30.14 30.10 30.14 653 +0.30(+1.00%)
Aug 02, 2022 30.22 30.22 29.84 29.84 287 -0.25(-0.82%)
Aug 01, 2022 30.19 30.19 30.08 30.08 559 +0.08(+0.26%)
Jul 29, 2022 30.01 30.01 30.01 30.01 106 +0.25(+0.83%)
Jul 28, 2022 29.76 29.76 29.76 29.76 105 +0.35(+1.18%)
Jul 27, 2022 28.94 29.41 28.94 29.41 542 +0.72(+2.51%)
Jul 26, 2022 28.82 28.82 28.69 28.69 107 -0.16(-0.54%)
Jul 25, 2022 28.85 28.85 28.85 28.85 173 +0.22(+0.77%)
Jul 22, 2022 28.63 28.63 28.63 28.63 106 -0.29(-1.00%)
Jul 21, 2022 28.56 28.92 28.56 28.92 391 +0.07(+0.25%)
Jul 20, 2022 28.77 28.84 28.77 28.84 119 +0.40(+1.41%)
Jul 19, 2022 28.42 28.44 28.42 28.44 144 +0.99(+3.61%)
Jul 18, 2022 27.56 27.56 27.45 27.45 237 +0.02(+0.08%)
Jul 15, 2022 27.27 27.46 27.27 27.43 710 +0.58(+2.16%)
Jul 14, 2022 26.85 26.85 26.85 26.85 51 -0.26(-0.95%)
Jul 13, 2022 27.23 27.23 27.11 27.11 2,068 -0.07(-0.24%)
Jul 12, 2022 27.17 27.17 27.17 27.17 4 -0.04(-0.16%)
Jul 11, 2022 27.36 27.36 27.22 27.22 856 -0.40(-1.45%)
Jul 08, 2022 27.62 27.62 27.62 27.62 307 -0.03(-0.13%)
Jul 07, 2022 27.71 27.75 27.65 27.65 565 +0.53(+1.95%)
Jul 06, 2022 27.04 27.13 26.98 27.13 1,702 -0.30(-1.09%)
Jul 05, 2022 27.43 27.43 27.43 27.43 6 +0.02(+0.06%)
Jul 01, 2022 27.06 27.41 27.06 27.41 2,800 +0.35(+1.29%)
Jun 30, 2022 27.34 27.34 27.06 27.06 1,915 -0.20(-0.72%)
Jun 29, 2022 27.26 27.26 27.26 27.26 2 -0.26(-0.94%)
Jun 28, 2022 27.51 27.51 27.51 27.51 43 -0.41(-1.46%)
Jun 27, 2022 27.92 27.92 27.92 27.92 169 +0.22(+0.80%)
Jun 24, 2022 27.70 27.70 27.70 27.70 107 +0.83(+3.08%)
Jun 23, 2022 26.87 26.87 26.87 26.87 62 +0.18(+0.66%)
Jun 22, 2022 26.65 26.74 26.65 26.69 518 -0.04(-0.14%)
Jun 21, 2022 26.73 26.73 26.73 26.73 161 +0.42(+1.60%)
Jun 17, 2022 26.31 26.39 26.31 26.31 1,558 +0.21(+0.81%)
Jun 16, 2022 26.24 26.33 26.03 26.10 984 -1.42(-5.16%)
Jun 15, 2022 27.48 27.52 27.35 27.52 1,160 +0.27(+0.99%)
Jun 14, 2022 27.25 27.25 27.25 27.25 19 -0.17(-0.62%)
Jun 13, 2022 27.42 27.42 27.42 27.42 8 -1.37(-4.77%)
Jun 10, 2022 28.80 28.80 28.79 28.79 484 -0.72(-2.45%)
Jun 09, 2022 29.59 29.59 29.51 29.51 288 -0.56(-1.86%)
Jun 08, 2022 30.06 30.07 30.04 30.07 2,468 -0.51(-1.66%)
Jun 07, 2022 30.41 30.58 30.41 30.58 2,882 +0.34(+1.12%)
Jun 06, 2022 30.19 30.24 30.17 30.24 2,253 +0.17(+0.56%)
Jun 03, 2022 29.97 30.08 29.97 30.08 765 -0.24(-0.79%)
Jun 02, 2022 30.32 30.32 30.32 30.32 1 +0.52(+1.75%)
Jun 01, 2022 29.80 29.80 29.80 29.80 21 -0.06(-0.19%)
May 31, 2022 29.68 29.85 29.68 29.85 2,415 -0.29(-0.98%)
May 27, 2022 29.91 30.15 29.91 30.15 2,564 +0.70(+2.38%)
May 26, 2022 29.50 29.50 29.44 29.44 6,650 +0.64(+2.24%)
May 25, 2022 28.80 28.80 28.80 28.80 7 +0.71(+2.52%)
May 24, 2022 27.76 28.09 27.76 28.09 137 -0.35(-1.24%)
May 23, 2022 28.44 28.44 28.44 28.44 39 +0.37(+1.32%)
May 20, 2022 28.07 28.07 28.07 28.07 0 -0.16(-0.56%)
May 19, 2022 28.16 28.41 28.16 28.23 5,502 -0.10(-0.35%)
May 18, 2022 28.33 28.33 28.33 28.33 96 -1.08(-3.68%)
May 17, 2022 29.37 29.41 29.34 29.41 452 +1.00(+3.54%)
May 16, 2022 28.56 28.68 28.37 28.41 4,739 +0.10(+0.34%)
May 13, 2022 28.41 28.41 28.31 28.31 1,503 +0.67(+2.42%)
May 12, 2022 27.19 27.64 27.19 27.64 1,203 +0.30(+1.09%)
May 11, 2022 27.34 27.34 27.34 27.34 107 -0.62(-2.23%)
May 10, 2022 28.46 28.51 27.53 27.97 12,723 -0.13(-0.47%)
May 09, 2022 28.57 28.57 28.10 28.10 327 -1.02(-3.51%)
May 06, 2022 29.12 29.12 29.12 29.12 107 -0.26(-0.88%)
May 05, 2022 29.38 29.38 29.38 29.38 0 -1.31(-4.26%)
May 04, 2022 29.73 30.69 29.67 30.68 2,709 +0.84(+2.82%)
May 03, 2022 29.84 29.84 29.84 29.84 108 +0.34(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.