Dark

OVLH
Overlay Shares Hedged Large Cap Equity ETF
stock BATS ETF

Market Open

Jul 28, 2026 1:47:09 PM EDT

41.31USD+0.119%(+0.05)203,878

40.08Bid 42.60Ask 2.52Spread

Pre-market

0.00USD-100.000%(-41.27)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

41.26USD+0.196%(+0.08)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	41.3300	41.3900	41.310000	41.3100	+0.119%	203,878	0.000%
2026-07-27	41.2600	41.2609	41.155000	41.2609	-0.021%	7,442	+0.119%
2026-07-24	41.3800	41.4800	41.269400	41.2694	+0.120%	4,604	+0.098%
2026-07-23	41.4400	41.4400	41.190000	41.2200	-1.246%	5,356	+0.218%
2026-07-22	41.7700	41.8200	41.660000	41.7400	+0.002%	21,703	-1.030%
2026-07-21	41.7400	41.7700	41.739100	41.7391	+0.672%	4,260	-1.028%
2026-07-20	41.6200	41.6900	41.460300	41.4603	-0.291%	6,619	-0.363%
2026-07-17	41.4800	41.6585	41.480000	41.5814	-0.687%	2,676	-0.653%
2026-07-16	42.0250	42.0600	41.850000	41.8690	-0.525%	6,125	-1.335%
2026-07-15	42.0700	42.0900	41.919900	42.0900	+0.306%	3,131	-1.853%
2026-07-14	41.8300	41.9750	41.830000	41.9618	+0.312%	5,235	-1.553%
2026-07-13	41.9884	41.9884	41.820100	41.8311	-0.662%	1,237	-1.246%
2026-07-10	42.0000	42.1300	42.000000	42.1100	+0.439%	3,463	-1.900%
2026-07-09	41.8850	41.9261	41.885000	41.9261	+0.600%	2,217	-1.469%
2026-07-08	41.5950	41.6761	41.420100	41.6761	-0.207%	6,924	-0.878%
2026-07-07	41.7300	41.8100	41.650100	41.7625	-0.391%	8,034	-1.084%
2026-07-06	41.8000	41.9648	41.770000	41.9266	+0.646%	5,746	-1.471%
2026-07-02	41.6200	41.6573	41.505000	41.6573	-0.112%	3,841	-0.834%
2026-07-01	41.8400	41.8400	41.703900	41.7039	-0.182%	3,311	-0.945%
2026-06-30	41.6200	41.8300	41.620000	41.7800	+0.602%	7,537	-1.125%
2026-06-29	41.3700	41.5600	41.320000	41.5300	+0.679%	11,351	-0.530%
2026-06-26	41.0600	41.2800	41.040000	41.2500	+0.073%	16,462	+0.145%
2026-06-25	41.2700	41.3600	41.070100	41.2200	+0.017%	6,246	+0.218%
2026-06-24	41.3700	41.4800	41.210000	41.2130	-0.259%	6,152	+0.235%
2026-06-23	41.4700	41.5250	41.320000	41.3200	-0.970%	5,207	-0.024%
2026-06-22	41.9500	41.9600	41.715000	41.7246	-0.392%	2,743	-0.994%
2026-06-18	41.7800	41.8889	41.780000	41.8889	+0.840%	2,018	-1.382%
2026-06-17	41.9900	42.0030	41.539800	41.5398	-0.986%	68,150	-0.553%
2026-06-16	42.0400	42.2000	41.953600	41.9536	-0.490%	3,966	-1.534%
2026-06-15	42.1500	42.2200	42.110000	42.1600	+1.224%	2,545	-2.016%
2026-06-12	41.3900	41.7100	41.375000	41.6500	+0.393%	7,378	-0.816%
2026-06-11	41.1050	41.5700	41.010000	41.4870	+1.212%	63,911	-0.427%
2026-06-10	41.2920	41.4300	40.990000	40.9900	-1.110%	8,498	+0.781%
2026-06-09	41.6800	41.6801	40.970000	41.4501	-0.200%	7,951	-0.338%
2026-06-08	41.6500	41.7200	41.533000	41.5330	-0.038%	5,697	-0.537%
2026-06-05	41.9980	42.0000	41.548700	41.5487	-1.884%	4,276	-0.575%
2026-06-04	42.1400	42.4000	42.140000	42.3465	+0.230%	16,615	-2.448%
2026-06-03	42.4100	42.4100	42.249500	42.2495	-0.566%	2,848	-2.224%
2026-06-02	42.4100	42.5200	42.370000	42.4900	+0.141%	2,644	-2.777%
2026-06-01	42.3150	42.4800	42.280000	42.4300	+0.259%	9,244	-2.640%
2026-05-29	42.3500	42.3600	42.285000	42.3204	+0.176%	3,155	-2.388%
2026-05-28	42.0110	42.2700	42.011000	42.2461	+0.417%	14,119	-2.216%
2026-05-27	42.1130	42.1200	42.040000	42.0705	-0.038%	6,844	-1.808%
2026-05-26	42.0850	42.1550	42.020000	42.0863	+0.452%	4,037	-1.845%
2026-05-22	41.8200	41.9900	41.820000	41.8969	+0.335%	4,900	-1.401%
2026-05-21	41.5500	41.8100	41.550000	41.7570	+0.081%	4,033	-1.070%
2026-05-20	41.6800	41.7390	41.650100	41.7231	+0.635%	4,915	-0.990%
2026-05-19	41.4600	41.5800	41.350100	41.4600	-0.480%	9,199	-0.362%
2026-05-18	41.6900	41.6900	41.470000	41.6600	-0.060%	11,251	-0.840%
2026-05-15	41.8400	41.8400	41.684900	41.6849	-0.946%	5,017	-0.899%
2026-05-14	41.9800	42.1900	41.980000	42.0830	+0.578%	7,215	-1.837%
2026-05-13	41.5580	41.9699	41.558000	41.8412	+0.411%	7,184	-1.270%
2026-05-12	41.5800	41.6700	41.410000	41.6700	-0.048%	94,237	-0.864%
2026-05-11	41.6050	41.7630	41.605000	41.6900	+0.217%	13,346	-0.911%
2026-05-08	41.5500	41.6300	41.550000	41.5996	+0.707%	3,639	-0.696%
2026-05-07	41.4900	41.5599	41.300000	41.3075	-0.418%	6,276	+0.006%
2026-05-06	41.2400	41.4810	41.240000	41.4810	+1.173%	5,183	-0.412%
2026-05-05	40.8900	41.0400	40.890000	41.0000	+0.712%	20,491	+0.756%
2026-05-04	40.8000	40.8800	40.620000	40.7100	-0.260%	25,086	+1.474%
2026-05-01	40.9800	41.0100	40.816300	40.8163	+0.163%	40,924	+1.210%
2026-04-30	40.3750	40.7790	40.375000	40.7500	+0.995%	75,570	+1.374%
2026-04-29	40.3300	40.3900	40.252800	40.3485	-0.059%	11,530	+2.383%
2026-04-28	40.4700	40.4700	40.295000	40.3725	-0.536%	8,722	+2.322%
2026-04-27	40.4934	40.6000	40.490000	40.5900	+0.149%	3,268	+1.774%
2026-04-24	40.3100	40.5400	40.310000	40.5297	+0.673%	13,139	+1.925%
2026-04-23	40.3800	40.3800	40.258900	40.2589	-0.314%	2,380	+2.611%
2026-04-22	40.2400	40.3859	40.240000	40.3859	+0.779%	3,213	+2.288%
2026-04-21	40.3420	40.3420	40.073700	40.0737	-0.611%	7,446	+3.085%
2026-04-20	40.2600	40.3200	40.180000	40.3200	-0.124%	3,375	+2.455%
2026-04-17	40.1500	40.3700	40.150000	40.3700	+1.178%	28,864	+2.328%
2026-04-16	39.8500	39.9400	39.830000	39.8999	+0.175%	3,699	+3.534%
2026-04-15	39.5700	39.8302	39.570000	39.8302	+0.780%	11,649	+3.715%
2026-04-14	39.2800	39.5300	39.280000	39.5218	+0.964%	9,060	+4.525%
2026-04-13	38.9100	39.1446	38.800000	39.1446	+0.716%	144,118	+5.532%
2026-04-10	38.8800	38.8800	38.830000	38.8665	-0.118%	1,288	+6.287%
2026-04-09	38.7100	38.9124	38.710000	38.9124	+0.438%	1,243	+6.162%
2026-04-08	38.6800	38.7900	38.680000	38.7426	+1.727%	4,949	+6.627%
2026-04-07	38.0300	38.1200	37.880000	38.0850	-0.054%	17,434	+8.468%
2026-04-06	38.1100	38.1200	38.050000	38.1057	+0.209%	4,876	+8.409%
2026-04-02	37.9600	38.0700	37.829900	38.0264	-0.062%	11,961	+8.635%
2026-04-01	37.9800	38.1600	37.980000	38.0500	+0.476%	32,402	+8.568%
2026-03-31	37.6100	37.8799	37.570000	37.8698	+1.306%	5,063	+9.084%
2026-03-30	37.4400	37.4400	37.330000	37.3817	-0.201%	2,895	+10.509%
2026-03-27	37.6800	37.6800	37.450000	37.4570	-0.883%	5,070	+10.286%
2026-03-26	37.9600	38.0800	37.780000	37.7907	-0.955%	2,992	+9.313%
2026-03-25	38.2900	38.2900	38.140000	38.1550	+0.302%	3,920	+8.269%
2026-03-24	38.0100	38.1799	37.980000	38.0402	-0.298%	17,890	+8.596%
2026-03-23	38.2100	38.3300	38.100000	38.1539	+0.608%	3,559	+8.272%
2026-03-20	38.1000	38.1000	37.900000	37.9235	-0.860%	3,178	+8.930%
2026-03-19	38.2300	38.3184	38.090100	38.2525	-0.261%	42,604	+7.993%
2026-03-18	38.5140	38.5700	38.352600	38.3526	-0.898%	4,490	+7.711%
2026-03-17	38.8200	38.8200	38.660000	38.7000	+0.026%	3,691	+6.744%
2026-03-16	38.7400	38.7400	38.620000	38.6900	+0.520%	11,760	+6.772%
2026-03-13	38.7350	38.7350	38.457500	38.4898	-0.386%	73,302	+7.327%
2026-03-12	38.8300	38.9500	38.639100	38.6391	-0.892%	8,655	+6.912%
2026-03-11	39.1200	39.1200	38.900000	38.9869	-0.146%	5,874	+5.959%
2026-03-10	39.0200	39.2000	38.990000	39.0438	-0.098%	6,157	+5.804%
2026-03-09	38.7000	39.0820	38.635000	39.0820	+0.247%	4,498	+5.701%
2026-03-06	38.9450	39.0500	38.860100	38.9858	-0.549%	24,156	+5.962%
2026-03-05	39.2700	39.2777	39.070000	39.2011	-0.381%	3,344	+5.380%
2026-03-04	39.3400	39.4200	39.340000	39.3512	+0.489%	1,679	+4.978%
2026-03-03	38.9499	39.2600	38.910000	39.1599	-0.663%	13,405	+5.491%
2026-03-02	39.2900	39.5100	39.290000	39.4212	+0.145%	100,729	+4.791%
2026-02-27	39.1900	39.4199	39.190000	39.3640	-0.292%	13,179	+4.944%
2026-02-26	39.6150	39.6150	39.358000	39.4792	-0.498%	4,567	+4.637%
2026-02-25	39.5800	39.6850	39.580000	39.6768	+0.473%	9,100	+4.116%
2026-02-24	39.3000	39.4900	39.260100	39.4900	+0.650%	6,745	+4.609%
2026-02-23	39.5000	39.5000	39.170000	39.2350	-0.754%	16,406	+5.289%
2026-02-20	39.1700	39.5800	39.170000	39.5332	+0.506%	31,406	+4.494%
2026-02-19	39.3350	39.3500	39.280000	39.3341	-0.256%	1,988	+5.023%
2026-02-18	39.3500	39.5300	39.350000	39.4352	+0.481%	69,519	+4.754%
2026-02-17	39.1400	39.3800	39.129900	39.2466	+0.005%	8,149	+5.258%
2026-02-13	39.3213	39.4236	39.244700	39.2447	-0.002%	3,933	+5.263%
2026-02-12	39.7500	39.7700	39.245500	39.2455	-1.134%	23,499	+5.260%
2026-02-11	39.8600	39.8600	39.570000	39.6958	+0.116%	16,849	+4.066%
2026-02-10	39.8201	39.8600	39.640000	39.6500	-0.369%	107,033	+4.187%
2026-02-09	39.5400	39.8800	39.540000	39.7970	+0.300%	27,138	+3.802%
2026-02-06	39.3800	39.6778	39.380000	39.6778	+1.296%	40,520	+4.114%
2026-02-05	39.1600	39.3100	39.100000	39.1700	-0.861%	5,866	+5.463%
2026-02-04	39.5100	39.5350	39.370000	39.5100	-0.353%	7,060	+4.556%
2026-02-03	39.9050	40.1550	39.480000	39.6500	-0.627%	5,083	+4.187%
2026-02-02	39.7200	39.9600	39.570000	39.9000	+0.276%	14,850	+3.534%
2026-01-30	39.7700	39.7950	39.560000	39.7900	-0.050%	23,025	+3.820%
2026-01-29	39.7900	39.8900	39.454000	39.8100	-0.236%	22,478	+3.768%
2026-01-28	39.8800	40.0200	39.855000	39.9041	-0.040%	4,509	+3.523%
2026-01-27	39.8805	39.9482	39.880500	39.9200	+0.554%	3,862	+3.482%
2026-01-26	39.6650	39.8100	39.665000	39.7000	+0.379%	49,499	+4.055%
2026-01-23	39.4700	40.6600	39.470000	39.5500	-0.126%	5,721	+4.450%
2026-01-22	39.6900	39.6900	39.559500	39.6000	+0.304%	32,398	+4.318%
2026-01-21	39.2150	39.5800	39.200000	39.4800	+0.834%	45,899	+4.635%
2026-01-20	39.4240	39.4600	39.140000	39.1534	-1.550%	2,933	+5.508%
2026-01-16	39.7400	39.8200	39.700000	39.7700	+0.151%	2,446	+3.872%
2026-01-15	39.8100	39.8794	39.710000	39.7100	+0.076%	9,687	+4.029%
2026-01-14	40.1750	40.1750	39.540000	39.6797	-0.527%	4,772	+4.109%
2026-01-13	39.9300	39.9300	39.770000	39.8900	-0.019%	5,927	+3.560%
2026-01-12	39.8050	39.8977	39.805000	39.8977	+0.245%	3,816	+3.540%
2026-01-09	39.7200	39.8854	39.720000	39.8000	+0.480%	4,710	+3.794%
2026-01-08	39.8850	39.8850	39.590000	39.6100	-0.277%	3,482	+4.292%
2026-01-07	39.8299	39.9000	39.675000	39.7200	-0.226%	15,520	+4.003%
2026-01-06	39.5967	39.8100	39.556700	39.8100	+0.734%	11,271	+3.768%
2026-01-05	39.3700	39.6400	39.370000	39.5200	+0.228%	69,957	+4.529%
2026-01-02	39.4800	39.4890	39.250100	39.4300	+0.102%	5,364	+4.768%
2025-12-31	39.5500	39.5500	39.390000	39.3900	-0.461%	5,948	+4.874%
2025-12-30	39.5604	39.6300	39.556700	39.5726	-0.120%	7,759	+4.390%
2025-12-29	38.7400	39.6528	38.740000	39.6200	-0.327%	8,669	+4.266%
2025-12-26	39.7800	39.7800	39.690000	39.7500	-0.050%	1,349	+3.925%
2025-12-24	39.6700	39.7800	39.669900	39.7700	+0.364%	11,155	+3.872%
2025-12-23	39.5350	39.6259	39.535000	39.6259	+0.065%	2,951	+4.250%
2025-12-22	39.5700	39.6182	39.510000	39.6003	+0.457%	4,506	+4.317%
2025-12-19	39.4299	39.4611	39.400000	39.4202	+0.530%	2,147	+4.794%
2025-12-18	39.1500	39.4190	39.140000	39.2123	+0.531%	18,742	+5.350%
2025-12-17	39.3900	39.3900	39.005000	39.0050	-0.952%	6,896	+5.909%
2025-12-16	39.3200	39.3800	39.216800	39.3800	-0.025%	10,570	+4.901%
2025-12-15	39.6100	39.6100	39.390000	39.3900	-0.105%	5,172	+4.874%
2025-12-12	39.6600	39.6600	39.431600	39.4316	-0.951%	3,289	+4.764%
2025-12-11	39.5200	39.8499	39.520000	39.8100	+0.077%	6,415	+3.768%
2025-12-10	39.5000	39.8000	39.500000	39.7792	+0.351%	3,218	+3.848%
2025-12-09	39.6600	39.6600	39.615000	39.6400	+0.126%	6,636	+4.213%
2025-12-08	39.7500	39.7500	39.570000	39.5900	-0.260%	7,458	+4.345%
2025-12-05	39.6600	39.8299	39.660000	39.6934	+0.142%	13,262	+4.073%
2025-12-04	39.6500	39.6927	39.600000	39.6372	-0.047%	9,579	+4.220%
2025-12-03	39.6100	39.7100	39.540000	39.6559	+0.297%	7,922	+4.171%
2025-12-02	39.5100	39.6130	39.500000	39.5384	+0.249%	7,579	+4.481%
2025-12-01	39.5800	39.5900	39.440000	39.4400	-0.454%	65,367	+4.741%
2025-11-28	39.6250	39.6316	39.530000	39.6198	+0.147%	1,458	+4.266%
2025-11-26	39.5200	39.6300	39.458400	39.5616	+0.512%	13,935	+4.419%
2025-11-25	39.1900	39.3600	39.090000	39.3600	+0.280%	5,213	+4.954%
2025-11-24	39.1950	39.2850	38.970000	39.2500	+1.108%	91,654	+5.248%
2025-11-21	38.8100	39.0100	38.680000	38.8200	+0.267%	122,856	+6.414%
2025-11-20	39.3300	39.4200	38.716600	38.7166	-0.713%	32,939	+6.698%
2025-11-19	38.9800	39.0400	38.870000	38.9948	+0.089%	8,903	+5.937%
2025-11-18	38.9800	39.0800	38.830000	38.9600	-0.287%	64,648	+6.032%
2025-11-17	39.2700	39.2800	38.995300	39.0722	-0.577%	3,770	+5.727%
2025-11-14	39.3550	39.4100	39.090000	39.2990	-0.025%	4,996	+5.117%
2025-11-13	39.6600	39.6600	39.303500	39.3087	-1.041%	6,317	+5.091%
2025-11-12	39.7894	39.7894	39.699900	39.7223	+0.034%	2,848	+3.997%
2025-11-11	39.6700	39.7859	39.545000	39.7087	-0.003%	64,325	+4.033%
2025-11-10	39.9800	39.9800	39.402500	39.7100	+0.915%	6,570	+4.029%
2025-11-07	39.1000	39.4000	38.230000	39.3500	+0.211%	67,387	+4.981%
2025-11-06	39.3100	39.4300	39.267200	39.2672	-0.747%	44,916	+5.202%
2025-11-05	39.4800	39.6800	39.480000	39.5628	+0.176%	4,198	+4.416%
2025-11-04	39.5590	39.6774	39.493300	39.4933	-0.741%	91,686	+4.600%
2025-11-03	39.7394	39.8650	39.739400	39.7882	-0.021%	46,188	+3.825%
2025-10-31	39.7800	39.7965	39.710000	39.7965	+0.330%	8,517	+3.803%
2025-10-30	39.8700	40.0500	39.665700	39.6657	-0.709%	9,323	+4.145%
2025-10-29	40.0400	40.0400	39.833300	39.9491	-0.077%	1,444	+3.407%
2025-10-28	39.9600	40.0290	39.830000	39.9800	+0.288%	9,560	+3.327%
2025-10-27	39.6850	39.8650	39.660000	39.8650	+1.102%	13,202	+3.625%
2025-10-24	39.4700	39.5100	39.430300	39.4303	+0.656%	3,701	+4.767%
2025-10-23	39.0280	39.2400	39.028000	39.1733	+0.341%	6,030	+5.454%
2025-10-22	39.2800	39.2800	38.926000	39.0400	-0.345%	262,256	+5.815%
2025-10-21	39.2300	39.2600	39.150000	39.1750	-0.127%	54,240	+5.450%
2025-10-20	39.0200	39.2400	39.020000	39.2250	+0.773%	16,155	+5.315%
2025-10-17	38.8200	38.9300	38.740000	38.9240	+0.278%	46,136	+6.130%
2025-10-16	38.7100	39.1000	38.710000	38.8160	-0.377%	22,245	+6.425%
2025-10-15	39.1690	39.1690	38.770000	38.9630	+0.343%	22,836	+6.024%
2025-10-14	38.5600	38.9950	38.560000	38.8297	-0.155%	14,508	+6.388%
2025-10-13	38.7300	38.9500	38.704000	38.8900	+1.125%	20,909	+6.223%
2025-10-10	39.3050	39.3050	38.457400	38.4574	-1.803%	3,280	+7.418%
2025-10-09	39.2050	39.2050	39.060000	39.1635	-0.288%	13,145	+5.481%
2025-10-08	39.2400	39.2900	39.200000	39.2765	+0.421%	27,570	+5.177%
2025-10-07	39.2700	39.2700	39.030000	39.1117	-0.403%	16,627	+5.621%
2025-10-06	39.2040	39.3200	39.204000	39.2700	+0.435%	27,670	+5.195%
2025-10-03	39.1484	39.2800	39.100000	39.1000	-0.153%	3,599	+5.652%
2025-10-02	39.1000	39.1800	39.070000	39.1600	+0.225%	11,364	+5.490%
2025-10-01	38.7700	39.1600	38.770000	39.0722	+0.175%	16,334	+5.727%
2025-09-30	38.8200	39.0100	38.741000	39.0040	+0.512%	8,704	+5.912%
2025-09-29	38.9000	38.9000	38.790000	38.8053	+0.257%	4,967	+6.455%
2025-09-26	38.6200	38.7600	38.605000	38.7060	+0.332%	13,034	+6.728%
2025-09-25	38.6600	38.6600	38.480000	38.5780	-0.802%	7,775	+7.082%
2025-09-24	38.8648	38.8900	38.780000	38.8900	+0.051%	2,948	+6.223%
2025-09-23	39.0400	39.0400	38.825000	38.8700	-0.369%	2,366	+6.277%
2025-09-22	38.9800	39.0412	38.960000	39.0139	+0.410%	5,343	+5.885%
2025-09-19	38.8300	39.2600	38.830000	38.8545	+0.399%	974	+6.320%
2025-09-18	38.7520	38.7520	38.683012	38.7000	+0.485%	4,292	+6.744%
2025-09-17	38.5500	38.5830	38.355000	38.5134	-0.212%	3,410	+7.261%
2025-09-16	38.5600	38.6300	38.560000	38.5954	-0.090%	3,468	+7.033%
2025-09-15	38.5900	38.6300	38.540000	38.6300	+0.458%	5,196	+6.938%
2025-09-12	38.4900	38.5700	38.450000	38.4537	-0.097%	3,726	+7.428%
2025-09-11	38.4160	38.4912	38.416000	38.4912	+0.691%	1,399	+7.323%
2025-09-10	38.3200	38.3399	38.227200	38.2272	+0.263%	3,018	+8.064%
2025-09-09	38.0550	38.1299	38.030000	38.1271	+0.150%	3,703	+8.348%
2025-09-08	38.0356	38.0700	38.000000	38.0700	+0.268%	4,728	+8.511%
2025-09-05	38.2400	38.2400	37.885000	37.9681	-0.320%	6,871	+8.802%
2025-09-04	37.9100	38.0900	37.896000	38.0900	+0.755%	8,881	+8.454%
2025-09-03	37.8400	37.8400	37.660000	37.8047	+0.356%	6,593	+9.272%
2025-09-02	37.5800	37.7000	37.471000	37.6705	-0.502%	14,824	+9.661%
2025-08-29	38.0200	38.0200	37.830000	37.8607	-0.592%	4,487	+9.111%
2025-08-28	38.0500	38.1100	37.920000	38.0860	+0.221%	2,134	+8.465%
2025-08-27	38.3500	38.3500	37.925300	38.0022	+0.223%	3,094	+8.704%
2025-08-26	37.8100	37.9176	37.790000	37.9176	+0.232%	8,164	+8.947%
2025-08-25	37.9200	37.9200	37.820000	37.8300	-0.204%	9,071	+9.199%
2025-08-22	37.5200	37.9800	37.520000	37.9073	+1.696%	12,301	+8.976%
2025-08-21	37.4900	37.5996	37.275000	37.2750	-0.983%	10,374	+10.825%
2025-08-20	37.5800	37.6700	37.430100	37.6450	-0.048%	11,524	+9.736%
2025-08-19	37.7200	37.7200	37.620000	37.6631	-0.474%	3,632	+9.683%
2025-08-18	37.8500	37.8700	37.760000	37.8423	+0.138%	7,616	+9.164%
2025-08-15	37.9000	37.9001	37.790000	37.7900	-0.471%	4,031	+9.315%
2025-08-14	37.9500	37.9800	37.910000	37.9687	+0.054%	7,680	+8.800%
2025-08-13	37.9500	38.0096	37.830000	37.9483	+0.278%	5,942	+8.859%
2025-08-12	37.7200	37.8500	37.700000	37.8432	+0.906%	8,527	+9.161%
2025-08-11	37.6700	37.6700	37.503500	37.5035	-0.283%	4,513	+10.150%
2025-08-08	37.4700	37.6300	37.470000	37.6100	+0.659%	1,580	+9.838%
2025-08-07	38.0300	38.0300	37.280000	37.3637	-0.171%	5,659	+10.562%
2025-08-06	37.3400	37.4500	37.330000	37.4277	+0.477%	3,748	+10.373%
2025-08-05	37.4600	37.4600	37.250000	37.2500	-0.401%	6,727	+10.899%
2025-08-04	37.2500	37.4000	37.249900	37.4000	+0.927%	5,953	+10.455%
2025-08-01	37.2300	37.2300	36.980000	37.0566	-0.843%	8,762	+11.478%
2025-07-31	38.2700	38.2700	37.371700	37.3717	-0.270%	25,144	+10.538%
2025-07-30	37.5396	37.6138	37.387200	37.4728	-0.134%	3,771	+10.240%
2025-07-29	37.6350	37.6350	37.500000	37.5229	-0.142%	2,341	+10.093%
2025-07-28	38.1000	38.1000	37.535000	37.5761	-0.084%	5,558	+9.937%
2025-07-25	38.0100	38.0100	37.556900	37.6078	+0.241%	10,946	+9.844%
2025-07-24	37.5700	37.5700	37.500000	37.5175	+0.120%	3,494	+10.109%
2025-07-23	37.3651	37.4900	37.330000	37.4726	+0.438%	14,262	+10.241%
2025-07-22	37.2700	37.3300	37.190000	37.3092	+0.084%	7,453	+10.723%
2025-07-21	37.4200	37.4367	37.278000	37.2780	+0.128%	6,579	+10.816%
2025-07-18	37.2350	37.2800	37.180000	37.2303	-0.065%	7,991	+10.958%
2025-07-17	37.1900	37.2900	37.166800	37.2546	+0.454%	2,897	+10.886%
2025-07-16	37.0100	37.0900	36.933600	37.0863	+0.207%	27,933	+11.389%
2025-07-15	37.1445	37.1500	37.009700	37.0097	-0.300%	9,540	+11.619%
2025-07-14	37.0300	37.1700	37.030000	37.1212	+0.300%	32,189	+11.284%
2025-07-11	37.0800	37.1400	37.006900	37.0100	-0.277%	14,285	+11.618%
2025-07-10	37.1400	37.2000	37.112800	37.1128	+0.189%	16,836	+11.309%
2025-07-09	36.9499	37.0429	36.949900	37.0429	+0.391%	1,194	+11.519%
2025-07-08	36.9200	36.9569	36.891600	36.8987	-0.015%	4,347	+11.955%
2025-07-07	37.0500	37.0700	36.800000	36.9043	-0.661%	32,158	+11.938%
2025-07-03	37.0599	37.1500	37.059900	37.1500	+0.708%	904	+11.198%
2025-07-02	36.7200	36.9400	36.720000	36.8890	+0.279%	124,837	+11.985%
2025-07-01	36.7500	36.8600	36.640100	36.7865	-0.226%	9,030	+12.297%
2025-06-30	36.7400	36.8700	36.693500	36.8700	+0.591%	6,085	+12.042%
2025-06-27	36.5051	36.7500	36.505100	36.6532	+0.406%	3,293	+12.705%
2025-06-26	36.4200	36.5051	36.411400	36.5051	+0.690%	859	+13.162%
2025-06-25	36.3204	36.3204	36.180000	36.2550	-0.068%	7,512	+13.943%
2025-06-24	36.2300	36.3500	36.186200	36.2796	+0.917%	4,663	+13.866%
2025-06-23	35.6433	36.0000	35.643300	35.9501	+0.610%	8,346	+14.909%
2025-06-20	35.8900	35.8900	35.680000	35.7322	-0.177%	27,075	+15.610%
2025-06-18	36.0000	36.0000	35.787700	35.7956	-0.291%	3,956	+15.405%
2025-06-17	35.9800	35.9900	35.810000	35.9000	-0.287%	8,619	+15.070%
2025-06-16	36.0300	36.0600	35.987500	36.0032	+0.540%	3,520	+14.740%
2025-06-13	35.9200	36.0000	35.809900	35.8099	-0.886%	8,195	+15.359%
2025-06-12	36.0100	36.1300	36.010000	36.1300	+0.358%	2,848	+14.337%
2025-06-11	36.1900	36.1900	36.001100	36.0011	-0.169%	1,679	+14.746%
2025-06-10	35.9800	36.0622	35.940000	36.0622	+0.417%	12,665	+14.552%
2025-06-09	35.9000	36.0000	35.900000	35.9125	+0.039%	62,458	+15.030%
2025-06-06	35.8500	35.9400	35.840000	35.8984	+0.785%	5,296	+15.075%
2025-06-05	35.8090	35.8640	35.540000	35.6189	-0.446%	10,865	+15.978%
2025-06-04	35.8000	35.8600	35.740000	35.7783	+0.107%	13,877	+15.461%
2025-06-03	35.6300	35.8900	35.600000	35.7400	+0.447%	85,153	+15.585%
2025-06-02	35.4100	35.5811	35.410000	35.5811	+0.173%	44,851	+16.101%
2025-05-30	35.3501	35.5198	35.350100	35.5198	+0.112%	2,897	+16.301%
2025-05-29	35.4400	35.4800	35.440000	35.4800	+0.264%	3,480	+16.432%
2025-05-28	35.4800	35.5200	35.386600	35.3866	-0.393%	23,199	+16.739%
2025-05-27	35.4700	35.5800	35.390000	35.5262	+1.210%	8,453	+16.280%
2025-05-23	35.0300	35.1568	34.990000	35.1015	-0.353%	8,584	+17.687%
2025-05-22	35.3000	35.3200	35.220000	35.2257	-0.187%	9,673	+17.272%
2025-05-21	35.5300	35.6700	35.291600	35.2916	-1.033%	13,399	+17.053%
2025-05-20	35.6754	35.7000	35.600000	35.6600	-0.210%	7,439	+15.844%
2025-05-19	35.5000	35.8000	35.500000	35.7351	+0.124%	16,451	+15.601%
2025-05-16	35.5122	35.6909	35.512200	35.6909	+0.708%	5,507	+15.744%
2025-05-15	35.3700	35.5800	35.310000	35.4400	+0.171%	5,740	+16.563%
2025-05-14	35.3200	35.4050	35.320000	35.3794	+0.041%	5,749	+16.763%
2025-05-13	35.3410	35.4400	35.320000	35.3648	+0.602%	37,366	+16.811%
2025-05-12	35.1300	35.1532	34.960000	35.1532	+1.852%	2,619	+17.514%
2025-05-09	34.4900	34.5700	34.471000	34.5140	-0.134%	1,494	+19.691%
2025-05-08	34.5600	34.8100	34.440000	34.5602	+0.357%	5,241	+19.531%
2025-05-07	34.4600	34.4700	34.290000	34.4373	+0.101%	5,480	+19.957%
2025-05-06	34.3800	34.4726	34.310000	34.4027	-0.426%	20,130	+20.078%
2025-05-05	34.5500	34.6900	34.490000	34.5500	-0.404%	93,631	+19.566%
2025-05-02	34.5600	34.7700	34.560000	34.6901	+0.697%	5,750	+19.083%
2025-05-01	34.5215	34.6100	34.450000	34.4500	+0.379%	68,760	+19.913%
2025-04-30	33.9704	34.3900	33.970400	34.3200	+0.478%	101,168	+20.367%
2025-04-29	33.9700	34.2100	33.970000	34.1568	+0.387%	7,598	+20.942%
2025-04-28	33.8200	34.0250	33.785000	34.0250	+0.096%	20,344	+21.411%
2025-04-25	33.8600	33.9925	33.860000	33.9925	+0.421%	171,057	+21.527%
2025-04-24	33.5270	33.9500	33.506900	33.8500	+1.288%	16,526	+22.038%
2025-04-23	33.7300	33.7391	33.419500	33.4195	+1.149%	1,261	+23.610%
2025-04-22	32.4200	33.0400	32.370000	33.0400	+1.493%	118,583	+25.030%
2025-04-21	32.7400	32.7400	32.392600	32.5541	-1.052%	16,676	+26.896%
2025-04-17	32.9700	33.0800	32.900200	32.9002	-0.065%	4,900	+25.562%
2025-04-16	33.1300	33.1300	32.890000	32.9216	-1.086%	37,970	+25.480%
2025-04-15	33.4950	33.4950	33.268000	33.2830	-0.081%	18,005	+24.117%
2025-04-14	33.5700	33.5700	33.310000	33.3100	-0.090%	24,842	+24.017%
2025-04-11	33.2130	33.3895	33.213000	33.3400	+1.092%	4,664	+23.905%
2025-04-10	33.0700	33.1700	32.870000	32.9800	-1.717%	33,399	+25.258%
2025-04-09	32.0700	33.5561	32.040000	33.5561	+4.928%	484,880	+23.107%
2025-04-08	32.6300	32.6300	31.900000	31.9800	-0.604%	198,697	+29.174%
2025-04-07	32.2800	32.3989	32.090000	32.1743	-0.243%	20,679	+28.394%
2025-04-04	32.3250	32.3250	32.252600	32.2526	-1.427%	619	+28.083%
2025-04-03	32.7100	32.8799	32.710000	32.7196	-2.046%	2,171	+26.255%
2025-04-02	33.3100	33.4030	33.310000	33.4030	+0.428%	552	+23.672%
2025-04-01	33.2606	33.2606	33.260600	33.2606	+0.170%	0	+24.201%
2025-03-31	32.8700	33.2040	32.870000	33.2040	+0.372%	714	+24.413%
2025-03-28	33.4000	33.4000	33.081000	33.0810	-1.134%	900	+24.875%
2025-03-27	33.5100	33.5800	33.430000	33.4606	-0.128%	4,459	+23.459%
2025-03-26	33.6850	33.6850	33.440900	33.5034	-0.541%	9,100	+23.301%
2025-03-25	33.6950	33.6950	33.610000	33.6858	+0.050%	42,715	+22.633%
2025-03-24	33.6590	33.6688	33.580000	33.6688	+0.994%	319,343	+22.695%
2025-03-21	33.1900	33.3375	33.170000	33.3375	-0.012%	4,814	+23.915%
2025-03-20	33.3416	33.3416	33.341600	33.3416	-0.294%	75	+23.899%
2025-03-19	33.3680	33.4444	33.365000	33.4399	+0.811%	4,926	+23.535%
2025-03-18	33.1300	33.2200	33.130000	33.1710	-0.855%	2,003	+24.536%
2025-03-17	33.5500	33.5500	33.457000	33.4570	+0.389%	193	+23.472%
2025-03-14	33.1000	33.3272	33.100000	33.3272	+1.102%	8,083	+23.953%
2025-03-13	33.0150	33.0150	32.963900	32.9639	-0.684%	635	+25.319%
2025-03-12	33.2700	33.2700	33.190800	33.1908	-0.165%	744	+24.462%
2025-03-11	33.2900	33.2900	33.245700	33.2457	-0.343%	2,845	+24.257%
2025-03-10	33.4700	33.4700	33.351000	33.3600	-0.878%	3,132	+23.831%
2025-03-07	33.4500	33.6624	33.430000	33.6554	+0.123%	3,987	+22.744%
2025-03-06	33.7200	33.7200	33.600000	33.6140	-0.873%	2,053	+22.895%
2025-03-05	33.7531	33.9100	33.643400	33.9100	+0.633%	3,267	+21.822%
2025-03-04	33.6900	33.7100	33.690000	33.6967	-0.592%	2,172	+22.594%
2025-03-03	34.1811	34.2044	33.897400	33.8974	-1.001%	5,466	+21.868%
2025-02-28	34.0600	34.2401	34.030000	34.2401	+0.880%	1,331	+20.648%
2025-02-27	34.2796	34.2796	33.941300	33.9413	-0.937%	2,221	+21.710%
2025-02-26	34.4238	34.4800	34.250000	34.2624	-0.042%	27,839	+20.569%
2025-02-25	34.4167	34.4167	34.180000	34.2768	-0.249%	329,337	+20.519%
2025-02-24	34.5300	34.5300	34.362200	34.3622	-0.345%	417	+20.219%
2025-02-21	34.6800	34.6800	34.481000	34.4810	-1.137%	1,162	+19.805%
2025-02-20	34.8800	34.9400	34.877500	34.8775	-0.549%	3,537	+18.443%
2025-02-19	34.9200	35.0700	34.865000	35.0700	+0.436%	5,859	+17.793%
2025-02-18	34.8813	34.9200	34.791300	34.9176	+0.090%	14,491	+18.307%
2025-02-14	34.9106	34.9200	34.886300	34.8863	+0.104%	1,621	+18.413%
2025-02-13	34.7800	34.9500	34.759000	34.8500	+0.794%	1,684	+18.537%
2025-02-12	34.8000	34.8000	34.480000	34.5756	-0.315%	28,077	+19.477%
2025-02-11	34.7000	34.7500	34.661000	34.6850	+0.047%	5,856	+19.100%
2025-02-10	34.6784	34.6784	34.668700	34.6687	+0.392%	115	+19.156%
2025-02-07	34.5500	34.6800	34.500000	34.5333	-0.629%	10,720	+19.624%
2025-02-06	34.7000	34.7700	34.690000	34.7518	+0.216%	3,257	+18.872%
2025-02-05	34.5700	34.6769	34.570000	34.6769	+0.219%	475	+19.128%

.dark-mode .MMMBTF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MMMBTF{ color: #333333; background-color: white; border: 2px solid #333333; }OVLHOverlay Shares Hedged Large Cap Equity ETFstock BATS ETF

OVLH
Overlay Shares Hedged Large Cap Equity ETF
stock BATS ETF