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
2023-12-29 29.03 29.03 28.85 28.91 0.0M
2023-12-28 29.03 29.06 28.99 28.99 0.0M
2023-12-27 28.91 29.03 28.89 28.96 0.0M
2023-12-26 29.17 29.25 29.15 29.20 0.1M
2023-12-22 29.19 29.19 29.06 29.14 0.0M
2023-12-21 28.93 29.08 28.92 29.01 0.1M
2023-12-20 29.14 29.23 28.83 28.83 0.0M
2023-12-19 28.97 29.12 28.97 29.11 0.0M
2023-12-18 29.04 29.04 28.96 28.98 0.0M
2023-12-15 28.86 28.88 28.77 28.87 0.0M
2023-12-14 28.82 28.87 28.82 28.84 0.0M
2023-12-13 28.46 28.72 28.42 28.72 0.0M
2023-12-12 28.33 28.38 28.32 28.38 0.0M
2023-12-11 28.24 28.32 28.24 28.32 0.1M
2023-12-08 28.12 28.29 28.12 28.29 0.0M
2023-12-07 28.13 28.13 28.11 28.11 0.0M
2023-12-06 28.05 28.09 27.93 27.96 0.0M
2023-12-05 28.04 28.10 28.01 28.07 0.0M
2023-12-04 27.92 28.11 27.92 28.10 0.0M
2023-12-01 28.00 28.22 28.00 28.22 0.0M
2023-11-30 27.98 28.08 27.91 28.08 0.0M
2023-11-29 28.06 28.12 27.91 27.91 0.0M
2023-11-28 27.92 28.04 27.91 28.00 0.0M
2023-11-27 27.98 28.06 27.89 27.97 0.0M
2023-11-24 27.91 28.08 27.91 27.94 0.0M
2023-11-22 27.98 28.10 27.92 28.01 0.0M
2023-11-21 27.84 27.97 27.73 27.87 0.0M
2023-11-20 27.80 28.01 27.80 27.96 0.0M
2023-11-17 27.77 27.80 27.71 27.80 0.0M
2023-11-16 27.68 27.77 27.67 27.77 0.0M
2023-11-15 27.82 27.82 27.71 27.75 0.0M
2023-11-14 27.59 27.73 27.59 27.69 0.0M
2023-11-13 27.23 27.26 27.19 27.23 0.0M
2023-11-10 27.00 27.22 26.95 27.22 0.0M
2023-11-09 26.97 27.10 26.87 26.87 0.0M
2023-11-08 27.00 27.06 26.93 27.06 0.0M
2023-11-07 27.10 27.10 26.98 27.04 0.0M
2023-11-06 26.94 26.97 26.84 26.97 0.0M
2023-11-03 26.85 27.04 26.85 26.96 0.0M
2023-11-02 26.55 26.70 26.55 26.69 0.0M
2023-11-01 26.10 26.29 26.05 26.22 0.0M
2023-10-31 25.92 26.01 25.89 25.98 0.0M
2023-10-30 25.95 25.98 25.83 25.97 0.0M
2023-10-27 25.82 25.86 25.76 25.76 0.0M
2023-10-26 25.97 26.00 25.88 25.88 0.0M
2023-10-25 26.18 26.25 26.09 26.10 0.0M
2023-10-24 26.44 26.50 26.34 26.46 0.0M
2023-10-23 26.29 26.50 26.29 26.33 0.0M
2023-10-20 26.57 26.57 26.45 26.45 0.0M
2023-10-19 26.94 27.06 26.80 26.80 0.0M
2023-10-18 27.25 27.25 26.98 27.00 0.0M
2023-10-17 27.27 27.34 27.27 27.34 0.0M
2023-10-16 27.34 27.43 27.28 27.37 0.0M
2023-10-13 27.24 27.24 27.09 27.09 0.0M
2023-10-12 27.30 27.38 27.07 27.19 0.0M
2023-10-11 27.29 27.35 27.14 27.35 0.0M
2023-10-10 27.18 27.41 27.18 27.25 0.0M
2023-10-09 27.15 27.15 27.10 27.11 0.0M
2023-10-06 26.89 27.08 26.89 26.96 0.0M
2023-10-05 26.51 26.77 26.51 26.68 0.0M
2023-10-04 26.62 26.75 26.60 26.72 0.0M
2023-10-03 26.60 26.65 26.54 26.54 0.0M
2023-10-02 26.74 26.75 26.63 26.75 0.0M
2023-09-29 26.98 26.98 26.71 26.79 0.0M
2023-09-28 26.83 26.93 26.83 26.87 0.0M
2023-09-27 26.80 26.82 26.70 26.82 0.0M
2023-09-26 26.87 26.87 26.86 26.86 0.0M
2023-09-25 27.06 27.06 27.00 27.04 0.0M
2023-09-22 27.15 27.17 26.94 26.98 0.0M
2023-09-21 27.12 27.12 27.05 27.05 0.0M
2023-09-20 27.58 27.69 27.36 27.40 0.0M
2023-09-19 27.66 27.66 27.61 27.61 0.0M
2023-09-18 27.65 27.68 27.63 27.66 0.0M
2023-09-15 27.69 27.71 27.59 27.66 0.0M
2023-09-14 27.88 27.91 27.85 27.91 0.0M
2023-09-13 27.73 27.83 27.66 27.73 0.0M
2023-09-12 27.74 27.77 27.63 27.71 0.0M
2023-09-11 27.80 27.88 27.76 27.78 0.0M
2023-09-08 27.70 27.70 27.63 27.69 0.0M
2023-09-07 27.68 27.76 27.59 27.69 0.1M
2023-09-06 27.74 27.76 27.68 27.76 0.0M
2023-09-05 27.98 28.02 27.90 27.92 0.1M
2023-09-01 28.03 28.03 27.95 28.02 0.0M
2023-08-31 28.14 28.14 27.97 28.00 0.0M
2023-08-30 27.97 28.08 27.97 28.02 0.0M
2023-08-29 27.71 28.10 27.71 27.95 0.0M
2023-08-28 27.59 27.69 27.59 27.66 0.0M
2023-08-25 27.41 27.61 27.41 27.57 0.0M
2023-08-24 27.55 27.59 27.47 27.47 0.0M
2023-08-23 27.66 27.78 27.66 27.72 0.0M
2023-08-22 27.62 27.67 27.49 27.53 0.0M
2023-08-21 27.50 27.60 27.50 27.60 0.0M
2023-08-18 27.55 27.55 27.42 27.49 0.0M
2023-08-17 27.68 27.69 27.55 27.56 0.0M
2023-08-16 27.88 27.88 27.64 27.67 0.0M
2023-08-15 27.87 27.88 27.82 27.82 0.0M
2023-08-14 28.00 28.00 27.95 28.00 0.0M
2023-08-11 28.01 28.01 27.86 27.91 0.0M
2023-08-10 28.21 28.21 27.92 27.95 0.0M
2023-08-09 27.92 27.96 27.92 27.96 0.0M
2023-08-08 27.99 28.15 27.99 28.15 0.0M
2023-08-07 28.13 28.23 28.09 28.22 0.0M
2023-08-04 28.23 28.23 28.02 28.03 0.0M
2023-08-03 28.14 28.19 28.14 28.16 0.0M
2023-08-02 28.31 28.31 28.15 28.15 0.0M
2023-08-01 28.42 28.47 28.39 28.47 0.0M
2023-07-31 28.50 28.50 28.45 28.49 0.0M
2023-07-28 28.51 28.51 28.45 28.47 0.0M
2023-07-27 28.51 28.51 28.26 28.26 0.0M
2023-07-26 28.34 28.37 28.31 28.37 0.0M
2023-07-25 28.41 28.41 28.36 28.38 0.0M
2023-07-24 28.31 28.41 28.31 28.32 0.0M
2023-07-21 28.33 28.33 28.23 28.25 0.0M
2023-07-20 28.35 28.36 28.24 28.24 0.0M
2023-07-19 28.46 28.46 28.33 28.41 0.0M
2023-07-18 28.24 28.42 28.24 28.35 0.0M
2023-07-17 28.18 28.24 28.08 28.18 0.0M
2023-07-14 28.20 28.22 28.07 28.07 0.0M
2023-07-13 28.09 28.09 28.08 28.08 0.0M
2023-07-12 27.98 27.98 27.88 27.93 0.0M
2023-07-11 27.69 27.76 27.69 27.76 0.0M
2023-07-10 27.51 27.55 27.51 27.55 0.0M
2023-07-07 27.51 27.73 27.50 27.55 0.0M
2023-07-06 27.54 27.63 27.51 27.63 0.0M
2023-07-05 27.82 27.86 27.76 27.82 0.0M
2023-07-03 27.75 27.84 27.74 27.84 0.0M
2023-06-29 27.36 27.50 27.36 27.50 0.0M
2023-06-28 27.35 27.36 27.30 27.35 0.0M
2023-06-27 27.23 27.38 27.23 27.38 0.0M
2023-06-26 27.11 27.14 27.00 27.01 0.0M
2023-06-23 27.27 27.33 27.23 27.25 0.0M
2023-06-22 27.37 27.44 27.30 27.44 0.0M
2023-06-21 27.36 27.39 27.36 27.37 0.0M
2023-06-20 27.49 27.53 27.47 27.53 0.0M
2023-06-16 27.77 27.77 27.63 27.63 0.0M
2023-06-15 27.57 27.71 27.57 27.71 0.0M
2023-06-14 27.42 27.50 27.30 27.39 0.0M
2023-06-13 27.34 27.38 27.32 27.38 0.0M
2023-06-12 27.02 27.20 27.02 27.20 0.0M
2023-06-09 27.05 27.05 26.90 26.98 0.0M
2023-06-08 26.85 26.94 26.84 26.94 0.0M
2023-06-07 26.81 26.81 26.77 26.77 0.0M
2023-06-06 26.84 26.90 26.82 26.89 0.0M
2023-06-05 26.97 27.00 26.85 26.85 0.0M
2023-06-02 26.72 26.90 26.64 26.89 0.0M
2023-06-01 26.32 26.54 26.32 26.54 0.0M
2023-05-31 26.23 26.42 26.23 26.33 0.0M
2023-05-30 26.49 26.53 26.38 26.46 0.0M
2023-05-26 26.27 26.47 26.27 26.47 0.0M
2023-05-25 26.16 26.27 26.16 26.21 0.0M
2023-05-24 26.01 26.12 25.91 26.01 0.0M
2023-05-23 26.32 26.32 26.19 26.19 0.0M
2023-05-22 26.50 26.50 26.42 26.44 0.0M
2023-05-19 26.45 26.53 26.32 26.44 0.0M
2023-05-18 26.25 26.45 26.25 26.45 0.0M
2023-05-17 26.06 26.25 25.99 26.25 0.0M
2023-05-16 26.08 26.13 26.00 26.00 0.0M
2023-05-15 26.04 26.12 26.04 26.12 0.0M
2023-05-12 26.02 26.07 25.93 26.07 0.0M
2023-05-11 26.05 26.11 26.05 26.11 0.0M
2023-05-10 26.03 26.15 26.03 26.15 0.0M
2023-05-09 26.06 26.14 26.06 26.06 0.0M
2023-05-08 26.11 26.21 26.11 26.16 0.0M
2023-05-05 26.21 26.21 26.02 26.15 0.0M
2023-05-04 25.72 25.78 25.68 25.74 0.0M
2023-05-03 26.03 26.15 25.90 25.90 0.0M
2023-05-02 25.95 26.08 25.86 26.08 0.0M
2023-05-01 26.13 26.45 26.13 26.33 0.0M
2023-04-28 26.18 26.34 26.18 26.34 0.0M
2023-04-27 25.86 26.12 25.82 26.12 0.0M
2023-04-26 25.78 25.78 25.67 25.68 0.0M
2023-04-25 26.05 26.13 25.81 25.81 0.0M
2023-04-24 25.97 26.08 25.95 26.08 0.0M
2023-04-21 26.24 26.24 25.87 26.00 0.0M
2023-04-20 26.20 26.20 26.00 26.00 0.0M
2023-04-19 26.08 26.20 26.05 26.11 0.0M
2023-04-18 26.26 26.40 26.00 26.22 0.0M
2023-04-17 26.02 26.18 26.00 26.18 0.0M
2023-04-14 26.38 26.38 25.95 26.15 0.0M
2023-04-13 26.22 26.25 26.19 26.19 0.0M
2023-04-12 25.84 25.89 25.67 25.89 0.0M
2023-04-11 25.94 26.09 25.79 25.99 0.0M
2023-04-10 25.73 25.85 25.73 25.80 0.0M
2023-04-06 26.20 26.26 25.42 25.97 0.0M
2023-04-05 25.93 26.33 25.44 25.88 0.0M
2023-04-04 25.62 26.03 25.58 25.72 0.0M
2023-04-03 25.92 26.05 25.91 26.05 0.0M
2023-03-31 25.83 25.88 25.76 25.88 0.0M
2023-03-30 25.61 25.64 25.53 25.64 0.0M
2023-03-29 25.45 25.50 25.34 25.50 0.0M
2023-03-28 25.24 25.24 25.14 25.22 0.0M
2023-03-27 25.23 25.32 25.23 25.27 0.0M
2023-03-24 25.04 25.24 25.01 25.24 0.0M
2023-03-23 25.42 25.42 25.19 25.19 0.0M
2023-03-22 25.38 25.46 25.13 25.13 0.0M
2023-03-21 25.28 25.42 25.25 25.41 0.0M
2023-03-20 25.30 25.32 25.02 25.20 0.0M
2023-03-17 25.06 25.06 25.06 25.06 0.0M
2023-03-16 24.80 25.19 24.80 25.19 0.0M
2023-03-15 24.80 24.84 24.80 24.84 0.0M
2023-03-14 24.87 24.92 24.87 24.92 0.0M
2023-03-13 24.12 25.20 24.12 24.66 0.0M
2023-03-10 24.74 24.74 24.57 24.64 0.0M
2023-03-09 25.19 25.19 24.91 24.91 0.0M
2023-03-08 25.29 25.32 25.15 25.27 0.0M
2023-03-07 25.36 25.45 25.26 25.26 0.0M
2023-03-06 25.75 25.75 25.62 25.62 0.0M
2023-03-03 25.49 25.60 25.48 25.60 0.0M
2023-03-02 25.07 25.28 25.07 25.19 0.0M
2023-03-01 25.12 25.24 25.10 25.10 0.0M
2023-02-28 25.26 25.26 25.24 25.24 0.0M
2023-02-27 25.30 25.38 25.30 25.30 0.0M
2023-02-24 25.22 25.28 25.14 25.28 0.0M
2023-02-23 25.56 25.56 25.39 25.53 0.0M
2023-02-22 25.56 25.64 25.41 25.41 0.0M
2023-02-21 25.53 25.53 25.50 25.50 0.0M
2023-02-17 25.82 25.95 25.43 25.95 0.0M
2023-02-16 26.22 26.27 26.03 26.03 0.0M
2023-02-15 26.13 26.30 26.13 26.30 0.0M
2023-02-14 26.19 26.29 26.19 26.28 0.0M
2023-02-13 26.18 26.28 26.18 26.27 0.0M
2023-02-10 25.95 26.07 25.88 26.05 0.0M
2023-02-09 26.26 26.26 26.01 26.01 0.0M
2023-02-08 26.12 26.18 26.12 26.18 0.0M
2023-02-07 26.31 26.41 26.31 26.41 0.0M
2023-02-06 26.13 26.19 26.13 26.14 0.0M
2023-02-03 26.45 26.45 26.25 26.27 0.0M
2023-02-02 26.43 26.53 26.38 26.48 0.0M
2023-02-01 25.86 26.30 25.75 26.13 0.0M
2023-01-31 25.69 25.89 25.68 25.89 0.7M
2023-01-30 25.65 25.70 25.59 25.59 0.5M
2023-01-27 25.75 25.80 25.75 25.79 0.7M
2023-01-26 25.57 25.73 25.57 25.73 0.5M
2023-01-25 25.25 25.52 25.25 25.50 0.0M
2023-01-24 25.55 25.55 25.55 25.55 0.0M
2023-01-23 25.58 25.58 25.58 25.58 0.0M
2023-01-20 25.35 25.35 25.35 25.35 0.0M
2023-01-19 25.01 25.07 25.01 25.04 0.0M
2023-01-18 25.20 25.20 25.18 25.18 0.0M
2023-01-17 25.44 25.46 25.43 25.46 0.0M
2023-01-13 25.42 25.51 25.42 25.51 0.0M
2023-01-12 25.43 25.45 25.43 25.45 0.0M
2023-01-11 25.41 25.41 25.41 25.41 0.0M
2023-01-10 25.18 25.18 25.18 25.18 0.0M
2023-01-09 25.25 25.25 25.09 25.09 0.0M
2023-01-06 24.96 25.09 24.96 25.09 0.0M
2023-01-05 24.75 24.75 24.75 24.75 0.0M
2023-01-04 25.04 25.04 24.91 24.92 0.0M
2023-01-03 24.73 24.85 24.73 24.85 0.0M