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
2024-12-31 34.30 34.30 34.13 34.13 0.0M
2024-12-30 34.14 34.31 34.14 34.26 0.0M
2024-12-27 34.60 34.60 34.42 34.51 0.0M
2024-12-26 34.76 34.86 34.76 34.81 0.0M
2024-12-24 34.79 34.79 34.79 34.79 0.0M
2024-12-23 34.56 34.69 34.56 34.69 0.0M
2024-12-20 34.62 34.64 34.51 34.51 0.0M
2024-12-19 34.48 34.48 34.33 34.33 0.0M
2024-12-18 35.13 35.13 34.38 34.38 0.0M
2024-12-17 35.06 35.07 35.02 35.06 0.3M
2024-12-16 35.14 35.18 35.13 35.13 0.1M
2024-12-13 35.05 35.05 34.98 34.98 0.0M
2024-12-12 35.11 35.11 35.03 35.03 0.0M
2024-12-11 35.16 35.21 35.16 35.17 0.0M
2024-12-10 35.00 35.00 34.93 34.93 0.0M
2024-12-09 35.04 35.04 35.02 35.02 0.0M
2024-12-06 35.12 35.17 35.12 35.17 0.0M
2024-12-05 35.10 35.10 35.10 35.10 0.0M
2024-12-04 35.06 35.15 35.04 35.15 0.0M
2024-12-03 34.92 34.96 34.92 34.96 0.0M
2024-12-02 34.95 34.97 34.93 34.95 0.0M
2024-11-29 34.90 34.90 34.90 34.90 0.0M
2024-11-27 34.73 34.73 34.70 34.71 0.0M
2024-11-26 34.84 34.84 34.84 34.84 0.0M
2024-11-22 34.63 34.63 34.63 34.63 0.0M
2024-11-21 34.56 34.56 34.56 34.56 0.0M
2024-11-20 34.32 34.41 34.32 34.41 0.0M
2024-11-19 34.18 34.38 34.17 34.38 0.0M
2024-11-18 34.26 34.28 34.24 34.26 0.0M
2024-11-15 34.16 34.20 34.16 34.20 0.0M
2024-11-14 34.50 34.50 34.50 34.50 0.0M
2024-11-13 34.72 34.80 34.69 34.69 0.0M
2024-11-12 34.73 34.73 34.70 34.70 0.0M
2024-11-11 34.78 34.78 34.77 34.77 0.0M
2024-11-08 34.77 34.82 34.77 34.78 0.1M
2024-11-07 34.54 34.66 34.54 34.66 0.3M
2024-11-06 34.35 34.50 34.29 34.45 0.1M
2024-11-05 33.76 33.86 33.76 33.85 0.3M
2024-11-04 33.60 33.60 33.60 33.60 0.0M
2024-10-31 33.66 33.67 33.66 33.67 0.0M
2024-10-30 34.12 34.12 34.02 34.02 0.0M
2024-10-29 34.09 34.09 34.09 34.09 0.0M
2024-10-28 34.08 34.08 34.06 34.06 0.0M
2024-10-25 34.02 34.02 34.02 34.02 0.0M
2024-10-24 34.00 34.01 34.00 34.01 0.0M
2024-10-23 33.87 33.95 33.87 33.95 0.0M
2024-10-22 34.17 34.17 34.17 34.17 0.0M
2024-10-21 34.13 34.16 34.10 34.16 0.0M
2024-10-18 34.23 34.23 34.23 34.23 0.0M
2024-10-17 34.25 34.27 34.15 34.15 0.0M
2024-10-16 34.09 34.18 34.09 34.18 0.0M
2024-10-15 34.13 34.13 34.04 34.09 0.0M
2024-10-14 34.26 34.29 34.23 34.29 0.0M
2024-10-11 34.08 34.09 34.08 34.09 0.0M
2024-10-10 33.93 33.93 33.93 33.93 0.0M
2024-10-08 33.76 33.82 33.76 33.82 0.0M
2024-10-07 33.59 33.59 33.59 33.59 0.0M
2024-10-04 33.60 33.79 33.59 33.79 0.0M
2024-10-03 33.52 33.59 33.52 33.59 0.0M
2024-10-02 33.63 33.63 33.63 33.63 0.0M
2024-10-01 33.61 33.71 33.58 33.58 0.0M
2024-09-30 33.68 33.78 33.63 33.78 0.0M
2024-09-27 33.72 33.74 33.69 33.74 0.0M
2024-09-26 33.79 33.79 33.66 33.73 0.0M
2024-09-25 33.63 33.65 33.61 33.61 0.0M
2024-09-24 33.67 33.69 33.64 33.64 0.0M
2024-09-23 33.78 33.78 33.52 33.60 0.0M
2024-09-20 33.48 33.54 33.48 33.53 0.1M
2024-09-19 33.51 33.63 33.51 33.57 0.3M
2024-09-18 33.16 33.16 33.16 33.16 0.0M
2024-09-17 33.26 33.26 33.20 33.21 0.0M
2024-09-16 33.20 33.25 33.08 33.25 0.0M
2024-09-13 33.20 33.20 33.20 33.20 0.0M
2024-09-12 32.83 33.07 32.83 33.00 0.0M
2024-09-11 32.63 32.83 32.60 32.83 0.0M
2024-09-10 32.55 32.60 32.55 32.60 0.0M
2024-09-09 32.47 32.55 32.46 32.50 0.3M
2024-09-06 32.34 32.34 32.34 32.34 0.0M
2024-09-05 32.65 32.68 32.65 32.68 0.0M
2024-09-04 32.67 32.74 32.67 32.74 0.0M
2024-09-03 32.94 32.94 32.80 32.80 0.0M
2024-08-30 32.98 33.14 32.98 33.14 0.0M
2024-08-29 33.12 33.12 32.91 32.91 0.0M
2024-08-28 33.00 33.00 32.96 32.96 0.0M
2024-08-27 33.04 33.08 33.04 33.06 0.0M
2024-08-26 33.15 33.16 33.00 33.01 0.0M
2024-08-23 32.99 33.12 32.99 33.12 0.0M
2024-08-22 33.07 33.07 32.85 32.85 0.0M
2024-08-21 33.02 33.08 33.02 33.08 0.0M
2024-08-20 32.97 32.97 32.87 32.96 0.3M
2024-08-19 32.75 32.95 32.75 32.95 0.0M
2024-08-16 32.63 32.78 32.63 32.73 0.0M
2024-08-15 32.54 32.71 32.50 32.64 0.0M
2024-08-14 32.30 32.33 32.23 32.28 0.0M
2024-08-13 32.22 32.22 32.19 32.20 0.0M
2024-08-12 31.91 31.91 31.83 31.83 0.0M
2024-08-09 31.79 31.88 31.79 31.85 0.0M
2024-08-08 31.81 31.82 31.80 31.80 0.0M
2024-08-07 31.80 31.80 31.41 31.41 0.0M
2024-08-06 31.61 31.81 31.56 31.56 0.0M
2024-08-05 31.50 31.53 31.50 31.53 0.0M
2024-08-02 32.20 32.20 31.83 31.96 0.0M
2024-08-01 32.62 32.62 32.13 32.26 0.0M
2024-07-31 32.53 32.60 32.51 32.60 0.0M
2024-07-30 32.30 32.30 32.17 32.23 0.0M
2024-07-29 32.37 32.37 32.26 32.31 0.0M
2024-07-26 32.26 32.34 32.26 32.27 0.0M
2024-07-25 32.36 32.36 32.09 32.09 0.0M
2024-07-24 32.45 32.45 32.19 32.19 0.2M
2024-07-23 32.69 32.69 32.62 32.62 0.0M
2024-07-22 32.91 32.91 32.58 32.73 0.0M
2024-07-19 32.44 32.44 32.44 32.44 0.0M
2024-07-18 32.76 32.76 32.56 32.62 0.0M
2024-07-16 33.06 33.14 33.03 33.14 0.0M
2024-07-15 33.07 33.10 32.95 32.95 0.0M
2024-07-12 32.88 32.88 32.88 32.88 0.0M
2024-07-11 32.77 32.77 32.77 32.77 0.0M
2024-07-10 32.80 32.97 32.80 32.97 0.0M
2024-07-09 32.74 32.75 32.67 32.67 0.0M
2024-07-08 32.67 32.73 32.65 32.65 0.0M
2024-07-05 32.64 32.64 32.64 32.64 0.0M
2024-07-03 32.39 32.47 32.39 32.47 0.0M
2024-07-02 32.23 32.31 32.16 32.31 0.0M
2024-07-01 32.04 32.16 32.04 32.16 0.0M
2024-06-28 32.40 32.40 32.09 32.12 0.0M
2024-06-27 32.22 32.22 32.19 32.19 0.0M
2024-06-26 32.15 32.21 32.15 32.21 0.0M
2024-06-25 32.15 32.23 32.15 32.16 0.0M
2024-06-24 32.16 32.16 32.08 32.08 0.0M
2024-06-21 32.09 32.25 32.09 32.16 0.0M
2024-06-20 32.25 32.25 32.20 32.20 0.0M
2024-06-18 32.17 32.25 32.15 32.25 0.0M
2024-06-17 32.02 32.30 32.01 32.18 0.0M
2024-06-14 31.83 31.95 31.83 31.95 0.0M
2024-06-13 31.91 31.95 31.77 31.95 0.0M
2024-06-12 31.91 31.94 31.90 31.90 0.0M
2024-06-11 31.58 31.66 31.50 31.66 0.0M
2024-06-10 31.47 31.62 31.47 31.60 0.0M
2024-06-07 31.50 31.62 31.50 31.55 0.0M
2024-06-06 31.49 31.58 31.49 31.53 0.0M
2024-06-05 31.45 31.57 31.43 31.57 0.0M
2024-06-03 31.23 31.23 31.10 31.19 0.0M
2024-05-31 31.07 31.19 30.85 31.19 0.0M
2024-05-30 31.09 31.09 31.03 31.03 0.0M
2024-05-29 31.14 31.14 31.13 31.13 0.0M
2024-05-28 31.40 31.40 31.30 31.34 0.0M
2024-05-24 31.25 31.43 31.23 31.31 0.0M
2024-05-23 31.45 31.45 31.06 31.16 0.0M
2024-05-22 31.53 31.53 31.26 31.33 0.0M
2024-05-21 31.29 31.46 31.29 31.42 0.0M
2024-05-20 31.48 31.53 31.30 31.35 0.0M
2024-05-17 31.19 31.32 31.19 31.32 0.0M
2024-05-16 31.41 31.45 31.27 31.34 0.0M
2024-05-15 31.24 31.36 31.22 31.36 0.0M
2024-05-14 30.89 31.08 30.89 31.08 0.0M
2024-05-13 30.90 31.05 30.86 30.98 0.0M
2024-05-10 30.94 30.98 30.85 30.98 0.0M
2024-05-09 30.93 30.93 30.93 30.93 0.0M
2024-05-08 30.73 30.84 30.73 30.84 0.0M
2024-05-07 30.84 30.87 30.79 30.83 0.0M
2024-05-06 30.60 30.79 30.60 30.78 0.0M
2024-05-03 30.52 30.61 30.52 30.61 0.0M
2024-05-02 30.27 30.46 30.27 30.34 0.0M
2024-05-01 30.29 30.49 30.24 30.35 0.0M
2024-04-30 30.52 30.52 30.30 30.30 0.0M
2024-04-29 30.61 30.63 30.42 30.56 0.2M
2024-04-26 30.36 30.59 30.36 30.50 0.0M
2024-04-25 30.31 30.31 30.31 30.31 0.0M
2024-04-24 30.37 30.40 30.27 30.40 0.0M
2024-04-23 30.22 30.45 30.22 30.36 0.0M
2024-04-22 30.16 30.16 30.16 30.16 0.0M
2024-04-19 30.21 30.21 30.07 30.07 0.0M
2024-04-18 30.42 30.45 30.19 30.23 0.0M
2024-04-17 30.47 30.48 30.31 30.31 0.0M
2024-04-16 30.48 30.53 30.43 30.45 0.1M
2024-04-15 30.70 30.70 30.49 30.49 0.0M
2024-04-12 30.77 30.80 30.62 30.69 0.0M
2024-04-11 30.90 31.04 30.90 31.04 0.0M
2024-04-10 30.80 30.88 30.78 30.83 0.0M
2024-04-09 31.04 31.04 30.91 31.03 0.0M
2024-04-08 31.02 31.08 31.02 31.03 0.0M
2024-04-05 30.94 31.17 30.94 31.11 0.2M
2024-04-04 31.32 31.32 30.84 30.84 0.0M
2024-04-03 31.07 31.08 31.00 31.06 0.0M
2024-04-02 30.95 31.04 30.95 31.04 0.0M
2024-04-01 31.24 31.30 31.12 31.20 0.2M
2024-03-28 31.21 31.25 31.18 31.25 0.0M
2024-03-27 31.17 31.27 31.08 31.27 0.0M
2024-03-26 31.15 31.15 31.03 31.03 0.0M
2024-03-25 31.13 31.16 31.09 31.09 0.0M
2024-03-22 31.17 31.26 31.17 31.18 0.0M
2024-03-21 31.30 31.30 31.19 31.19 0.0M
2024-03-20 30.93 31.12 30.90 31.07 0.0M
2024-03-19 30.88 30.90 30.87 30.89 0.0M
2024-03-18 30.82 30.82 30.76 30.76 0.0M
2024-03-15 30.70 30.70 30.57 30.59 0.0M
2024-03-14 30.83 30.83 30.74 30.76 0.0M
2024-03-13 30.91 30.93 30.83 30.83 0.0M
2024-03-12 30.70 30.90 30.70 30.88 0.0M
2024-03-11 30.68 30.68 30.57 30.58 0.0M
2024-03-08 30.93 30.95 30.62 30.62 0.0M
2024-03-07 30.87 30.87 30.82 30.82 0.0M
2024-03-06 30.68 30.69 30.55 30.55 0.1M
2024-03-05 30.49 30.52 30.41 30.41 0.2M
2024-03-04 30.67 30.67 30.60 30.64 0.0M
2024-03-01 30.59 30.68 30.53 30.66 0.0M
2024-02-29 30.41 30.50 30.40 30.50 0.0M
2024-02-28 30.29 30.29 30.29 30.29 0.0M
2024-02-27 30.33 30.37 30.27 30.37 0.0M
2024-02-26 30.40 30.40 30.33 30.34 0.0M
2024-02-23 30.48 30.48 30.39 30.45 0.0M
2024-02-22 30.33 30.45 30.33 30.40 0.0M
2024-02-21 29.79 29.87 29.79 29.87 0.0M
2024-02-20 29.88 29.94 29.76 29.86 0.1M
2024-02-16 30.11 30.15 30.02 30.02 0.2M
2024-02-15 30.06 30.24 30.02 30.20 0.1M
2024-02-14 29.90 29.96 29.78 29.90 0.0M
2024-02-13 29.83 29.83 29.66 29.82 0.2M
2024-02-12 30.08 30.21 30.07 30.12 0.2M
2024-02-09 30.04 30.16 30.03 30.14 0.5M
2024-02-08 29.97 29.99 29.90 29.94 0.4M
2024-02-07 29.84 29.95 29.84 29.91 0.5M
2024-02-06 29.66 29.73 29.65 29.73 0.5M
2024-02-05 29.61 29.69 29.61 29.67 0.0M
2024-02-02 29.56 29.84 29.56 29.79 0.0M
2024-02-01 29.54 29.54 29.43 29.52 0.0M
2024-01-31 29.40 29.44 29.24 29.24 0.0M
2024-01-30 29.58 29.58 29.55 29.55 0.0M
2024-01-29 29.41 29.58 29.40 29.58 0.0M
2024-01-26 29.44 29.50 29.39 29.42 0.0M
2024-01-25 29.46 29.47 29.01 29.43 0.0M
2024-01-24 29.36 29.46 29.31 29.31 0.1M
2024-01-23 29.23 29.29 29.23 29.29 0.0M
2024-01-22 29.24 29.25 29.21 29.21 0.0M
2024-01-19 28.97 29.21 28.96 29.21 0.0M
2024-01-18 28.76 28.89 28.75 28.89 0.0M
2024-01-17 28.57 28.68 28.45 28.66 0.0M
2024-01-16 28.83 28.87 28.76 28.84 0.0M
2024-01-12 28.91 28.94 28.85 28.92 0.0M
2024-01-11 28.76 28.90 28.72 28.90 0.0M
2024-01-10 28.63 28.89 28.63 28.89 0.0M
2024-01-09 28.74 28.79 28.72 28.75 0.0M
2024-01-08 28.62 28.83 28.62 28.83 0.0M
2024-01-05 28.66 28.66 28.45 28.53 0.0M
2024-01-04 28.63 28.64 28.51 28.51 0.0M
2024-01-03 28.60 28.60 28.52 28.52 0.0M
2024-01-02 28.81 28.84 28.66 28.74 0.0M