Overlay Shares Hedged Large Cap Equity ETF

OVLH
🏛️ usa →
38.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.08 30.10 29.96 29.96 0.0M
2021-12-30 30.02 30.02 30.02 30.02 0.0M
2021-12-29 30.16 30.23 30.10 30.10 0.0M
2021-12-28 30.57 30.57 30.19 30.19 0.0M
2021-12-27 30.35 30.35 30.23 30.31 0.0M
2021-12-23 29.95 29.95 29.88 29.95 0.0M
2021-12-22 29.86 29.87 29.85 29.85 0.0M
2021-12-21 29.59 29.76 29.59 29.68 0.0M
2021-12-20 29.24 29.24 29.22 29.22 0.0M
2021-12-17 29.45 29.45 29.37 29.38 0.0M
2021-12-16 29.61 29.67 29.61 29.62 0.0M
2021-12-15 29.56 29.99 29.55 29.99 0.0M
2021-12-14 29.47 29.66 29.47 29.49 0.0M
2021-12-13 29.75 29.75 29.67 29.67 0.0M
2021-12-10 29.84 29.88 29.84 29.87 0.0M
2021-12-09 29.72 29.77 29.68 29.68 0.0M
2021-12-08 29.86 29.89 29.84 29.84 0.0M
2021-12-07 29.89 29.89 29.74 29.83 0.0M
2021-12-06 29.57 29.57 29.48 29.48 0.0M
2021-12-03 29.18 29.18 29.13 29.18 0.0M
2021-12-02 29.42 29.42 29.34 29.34 0.0M
2021-12-01 29.61 29.68 29.06 29.06 0.0M
2021-11-30 29.81 29.82 29.24 29.24 0.0M
2021-11-29 29.85 29.89 29.77 29.81 0.1M
2021-11-26 29.23 29.23 29.18 29.18 0.0M
2021-11-24 29.72 29.92 29.72 29.85 0.0M
2021-11-23 29.78 29.78 29.76 29.76 0.0M
2021-11-22 30.02 30.05 29.77 29.77 0.0M
2021-11-19 29.91 29.91 29.81 29.81 0.0M
2021-11-18 29.72 29.88 29.72 29.84 0.0M
2021-11-17 29.74 29.83 29.72 29.72 0.0M
2021-11-16 29.76 29.76 29.76 29.76 0.0M
2021-11-15 29.72 29.72 29.65 29.65 0.0M
2021-11-12 29.65 29.65 29.65 29.65 0.0M
2021-11-11 29.57 29.57 29.50 29.50 0.0M
2021-11-10 29.47 29.55 29.47 29.52 0.0M
2021-11-09 29.72 29.72 29.68 29.70 0.0M
2021-11-08 29.80 29.83 29.77 29.79 0.0M
2021-11-05 29.76 29.76 29.71 29.71 0.0M
2021-11-04 29.61 29.66 29.59 29.59 0.0M
2021-11-03 29.37 29.54 29.33 29.51 0.0M
2021-11-02 29.40 29.40 29.35 29.35 0.0M
2021-11-01 29.28 29.28 29.25 29.25 0.0M
2021-10-29 29.19 29.28 29.19 29.28 0.0M
2021-10-28 29.09 29.16 29.04 29.15 0.0M
2021-10-27 29.11 29.11 28.92 28.92 0.0M
2021-10-26 29.07 29.11 29.03 29.03 0.0M
2021-10-25 29.05 29.05 28.98 28.98 0.0M
2021-10-20 28.88 28.91 28.82 28.84 0.0M
2021-10-19 28.82 28.83 28.71 28.81 0.0M
2021-10-15 28.53 28.57 28.50 28.51 0.0M
2021-10-14 28.35 28.38 28.31 28.31 0.0M
2021-10-13 27.96 27.99 27.96 27.97 0.0M
2021-10-12 28.00 28.00 27.86 27.90 0.0M
2021-10-11 29.56 29.56 27.99 27.99 0.0M
2021-10-08 28.18 28.27 28.16 28.16 0.0M
2021-10-07 28.30 28.30 28.15 28.17 0.0M
2021-10-06 27.77 28.02 27.67 27.99 0.0M
2021-10-05 28.03 28.05 27.87 27.87 0.0M
2021-10-04 27.90 27.90 27.57 27.57 0.0M
2021-10-01 27.61 28.07 27.61 28.03 0.0M
2021-09-30 27.90 28.02 27.78 27.78 0.0M
2021-09-29 28.24 28.27 28.07 28.07 0.0M
2021-09-28 28.04 28.04 28.04 28.04 0.0M
2021-09-27 28.57 28.57 28.57 28.57 0.0M
2021-09-24 28.65 28.65 28.65 28.65 0.0M
2021-09-22 28.37 28.38 28.36 28.36 0.0M
2021-09-21 28.17 28.17 28.17 28.17 0.0M
2021-09-20 27.96 28.12 27.86 28.12 0.0M
2021-09-17 28.58 28.60 28.51 28.58 0.0M
2021-09-16 28.68 28.83 28.68 28.77 0.0M
2021-09-15 28.80 28.80 28.80 28.80 0.0M
2021-09-13 28.60 28.75 28.60 28.75 0.0M
2021-09-10 28.97 28.97 28.69 28.69 0.0M
2021-09-09 29.05 29.08 28.91 28.91 0.0M
2021-09-08 29.00 29.05 28.93 29.01 0.0M
2021-09-07 29.04 29.14 29.02 29.02 0.0M
2021-09-02 29.00 29.11 29.00 29.03 0.0M
2021-08-31 28.99 29.04 28.99 29.01 0.0M
2021-08-27 28.85 29.00 28.85 28.93 0.0M
2021-08-26 28.73 28.83 28.66 28.72 0.0M
2021-08-25 28.88 28.88 28.88 28.88 0.0M
2021-08-24 28.80 28.80 28.80 28.80 0.0M
2021-08-23 28.79 28.88 28.78 28.78 0.0M
2021-08-19 28.32 28.39 28.28 28.32 0.0M
2021-08-18 28.51 28.58 28.31 28.31 0.0M
2021-08-17 28.63 28.66 28.56 28.56 0.0M
2021-08-16 28.65 28.77 28.65 28.74 0.0M
2021-08-13 28.70 28.72 28.62 28.67 0.0M
2021-08-12 28.65 28.65 28.65 28.65 0.0M
2021-08-11 28.56 28.57 28.56 28.57 0.0M
2021-08-10 28.44 28.49 28.44 28.49 0.0M
2021-08-09 28.52 28.52 28.41 28.45 0.0M
2021-08-06 28.51 28.52 28.44 28.45 0.0M
2021-08-04 28.45 28.45 28.27 28.33 0.0M
2021-08-02 28.20 28.20 28.20 28.20 0.0M
2021-07-30 28.22 28.22 28.22 28.22 0.0M
2021-07-28 28.30 28.30 28.30 28.30 0.0M
2021-07-27 28.24 28.24 28.24 28.24 0.0M
2021-07-26 28.36 28.39 28.36 28.39 0.0M
2021-07-22 28.13 28.13 28.08 28.09 0.0M
2021-07-21 28.10 28.10 28.08 28.08 0.0M
2021-07-20 27.75 27.89 27.75 27.89 0.0M
2021-07-19 27.33 27.40 27.32 27.40 0.0M
2021-07-16 27.91 27.91 27.87 27.87 0.0M
2021-07-14 28.10 28.10 28.10 28.10 0.0M
2021-07-13 28.14 28.15 28.05 28.05 0.0M
2021-07-12 28.16 28.16 28.16 28.16 0.0M
2021-07-08 27.87 27.87 27.74 27.74 0.0M
2021-07-07 27.89 27.98 27.89 27.98 0.0M
2021-07-06 27.89 27.89 27.89 27.89 0.0M
2021-07-02 27.93 27.93 27.93 27.93 0.0M
2021-07-01 27.75 27.78 27.75 27.75 0.0M
2021-06-30 27.65 27.65 27.64 27.64 0.0M
2021-06-29 27.58 27.58 27.58 27.58 0.0M
2021-06-28 27.57 27.57 27.57 27.57 0.0M
2021-06-25 27.55 27.55 27.54 27.54 0.0M
2021-06-24 27.43 27.43 27.43 27.43 0.0M
2021-06-23 27.37 27.37 27.32 27.32 0.0M
2021-06-22 27.38 27.42 27.37 27.37 0.0M
2021-06-18 27.04 27.04 26.94 26.95 0.0M
2021-06-17 27.31 27.32 27.25 27.25 0.0M
2021-06-16 27.41 27.41 27.25 27.25 0.0M
2021-06-15 27.41 27.41 27.35 27.35 0.0M
2021-06-14 27.34 27.36 27.31 27.36 0.0M
2021-06-11 27.40 27.40 27.31 27.33 0.0M
2021-06-09 27.33 27.33 27.21 27.21 0.0M
2021-06-08 27.30 27.30 27.25 27.25 0.0M
2021-06-07 27.25 27.25 27.24 27.25 0.0M
2021-06-04 27.17 27.33 27.17 27.32 0.0M
2021-06-03 27.13 27.13 27.05 27.05 0.0M
2021-06-02 27.11 27.11 27.11 27.11 0.0M
2021-06-01 27.12 27.12 27.06 27.06 0.0M
2021-05-27 27.10 27.10 27.10 27.10 0.0M
2021-05-26 27.11 27.11 27.06 27.06 0.0M
2021-05-25 27.13 27.13 27.03 27.03 0.0M
2021-05-24 27.19 27.19 27.11 27.11 0.0M
2021-05-21 26.91 26.91 26.91 26.91 0.0M
2021-05-20 26.90 26.95 26.88 26.95 0.0M
2021-05-19 26.43 26.67 26.43 26.65 0.0M
2021-05-18 26.96 26.96 26.71 26.71 0.0M
2021-05-17 26.91 26.91 26.88 26.88 0.0M
2021-05-13 26.58 26.70 26.54 26.70 0.0M
2021-05-12 26.53 26.53 26.28 26.28 0.0M
2021-05-11 26.90 26.91 26.80 26.80 0.0M
2021-05-10 27.33 27.33 27.06 27.06 0.0M
2021-05-07 27.33 27.33 27.33 27.33 0.0M
2021-05-05 27.03 27.07 26.92 26.92 0.0M
2021-05-04 26.98 26.98 26.87 26.87 0.0M
2021-05-03 27.01 27.01 27.01 27.01 0.0M
2021-04-30 27.01 27.06 26.95 27.06 0.1M
2021-04-29 27.14 27.14 27.14 27.14 0.0M
2021-04-28 27.01 27.01 26.95 26.95 0.0M
2021-04-27 26.95 27.00 26.95 26.98 0.1M
2021-04-26 27.02 27.04 26.98 26.98 0.0M
2021-04-23 26.93 26.93 26.93 26.93 0.0M
2021-04-21 26.80 26.91 26.70 26.91 0.0M
2021-04-20 26.80 26.80 26.66 26.66 0.0M
2021-04-19 26.87 26.90 26.82 26.82 0.0M
2021-04-16 26.95 26.95 26.91 26.91 0.0M
2021-04-15 26.84 26.84 26.84 26.84 0.0M
2021-04-14 26.74 26.76 26.59 26.59 0.0M
2021-04-13 27.95 27.95 26.62 26.72 0.0M
2021-04-12 26.60 26.62 26.60 26.62 0.0M
2021-04-09 26.41 26.58 26.41 26.58 0.0M
2021-04-08 26.45 26.45 26.38 26.38 0.0M
2021-04-07 26.27 26.40 26.27 26.34 0.0M
2021-04-06 26.41 26.41 26.28 26.28 0.0M
2021-04-05 26.34 26.35 26.30 26.30 0.0M
2021-03-29 25.80 25.80 25.80 25.80 0.0M
2021-03-26 25.62 25.77 25.62 25.77 0.0M
2021-03-25 25.54 25.61 25.54 25.58 0.0M
2021-03-24 25.48 25.48 25.48 25.48 0.0M
2021-03-23 25.72 25.77 25.60 25.60 0.0M
2021-03-22 25.71 25.86 25.71 25.82 0.0M
2021-03-19 25.67 25.67 25.67 25.67 0.0M
2021-03-18 25.82 25.95 25.67 25.67 0.0M
2021-03-17 25.81 25.98 25.81 25.98 0.0M
2021-03-15 25.87 25.96 25.87 25.96 0.0M
2021-03-12 25.85 25.85 25.84 25.84 0.0M
2021-03-11 25.80 25.80 25.80 25.80 0.0M
2021-03-10 25.59 25.59 25.59 25.59 0.0M
2021-03-09 25.48 25.55 25.47 25.55 0.0M
2021-03-08 25.34 25.36 25.16 25.16 0.0M
2021-03-05 24.83 25.29 24.72 25.29 0.0M
2021-03-04 25.06 25.14 24.59 24.87 0.0M
2021-03-03 25.28 25.28 25.19 25.19 0.0M
2021-03-02 25.65 25.65 25.48 25.48 0.0M
2021-03-01 25.65 25.65 25.65 25.65 0.0M
2021-02-26 25.26 25.26 25.26 25.26 0.0M
2021-02-25 25.31 25.31 25.31 25.31 0.0M
2021-02-24 25.74 25.87 25.74 25.86 0.0M
2021-02-23 25.53 25.69 25.32 25.59 0.0M
2021-02-22 25.53 25.53 25.53 25.53 0.0M
2021-02-19 25.83 25.86 25.76 25.76 0.0M
2021-02-18 25.82 25.82 25.77 25.77 0.0M
2021-02-17 25.86 25.91 25.82 25.88 0.0M
2021-02-16 25.92 25.96 25.86 25.88 0.0M
2021-02-12 25.75 25.85 25.73 25.85 0.0M
2021-02-11 25.72 25.72 25.72 25.72 0.0M
2021-02-10 25.66 25.74 25.65 25.66 0.0M
2021-02-09 25.71 25.71 25.69 25.69 0.0M
2021-02-08 25.66 25.70 25.63 25.66 0.0M
2021-02-05 25.52 25.52 25.52 25.52 0.0M
2021-02-04 25.39 25.42 25.35 25.42 0.0M
2021-02-03 25.29 25.29 25.29 25.29 0.0M
2021-02-02 25.29 25.43 25.29 25.34 0.0M
2021-02-01 24.84 25.12 24.84 25.12 0.0M
2021-01-29 25.05 25.05 24.75 24.75 0.0M
2021-01-28 25.38 25.43 25.29 25.29 0.0M
2021-01-27 24.88 24.88 24.85 24.85 0.0M
2021-01-26 25.47 25.47 25.37 25.37 0.0M
2021-01-25 25.40 25.40 25.31 25.37 0.0M
2021-01-22 25.29 25.36 25.25 25.33 0.0M
2021-01-21 25.34 25.34 25.34 25.34 0.0M
2021-01-20 25.25 25.33 25.25 25.33 0.0M
2021-01-19 25.03 25.04 25.00 25.04 0.0M
2021-01-15 25.13 25.13 24.88 24.88 0.1M