Overlay Shares Hedged Large Cap Equity ETF (OVLH) Historical Stock Data
31.25 ↓0.02 (-0.06%)
As of March 28, 2024, 10:46am EST.
Historical Data
In the past 30 trading days, OVLH is down -0.05% a day on average. There have been 13 days where Overlay Shares Hedged Large Cap Equity ETF closed green and 17 days where OVLH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 31.21 | 31.25 | ↑$0.04 (0.12%) | 31.18 | 31.25 | 3.55K |
2024-03-27 | 31.17 | 31.27 | ↑$0.10 (0.31%) | 31.08 | 31.27 | 4.56K |
2024-03-26 | 31.15 | 31.03 | ↓$0.12 (-0.37%) | 31.03 | 31.15 | 2.36K |
2024-03-25 | 31.13 | 31.09 | ↓$0.03 (-0.10%) | 31.09 | 31.16 | 1.78K |
2024-03-22 | 31.17 | 31.18 | ↑$0.01 (0.02%) | 31.17 | 31.26 | 5.04K |
2024-03-21 | 31.30 | 31.19 | ↓$0.11 (-0.36%) | 31.19 | 31.30 | 2.77K |
2024-03-20 | 30.93 | 31.07 | ↑$0.14 (0.47%) | 30.90 | 31.12 | 6.87K |
2024-03-19 | 30.88 | 30.89 | ↑$0.01 (0.03%) | 30.87 | 30.89 | 3K |
2024-03-18 | 30.82 | 30.76 | ↓$0.06 (-0.21%) | 30.76 | 30.82 | 176 |
2024-03-15 | 30.70 | 30.59 | ↓$0.11 (-0.35%) | 30.57 | 30.70 | 5.66K |
2024-03-14 | 30.83 | 30.76 | ↓$0.07 (-0.24%) | 30.74 | 30.83 | 7.19K |
2024-03-13 | 30.91 | 30.83 | ↓$0.08 (-0.24%) | 30.83 | 30.93 | 2.77K |
2024-03-12 | 30.70 | 30.88 | ↑$0.18 (0.60%) | 30.70 | 30.90 | 2.81K |
2024-03-11 | 30.68 | 30.58 | ↓$0.10 (-0.33%) | 30.57 | 30.68 | 9.17K |
2024-03-08 | 30.93 | 30.62 | ↓$0.31 (-1.00%) | 30.62 | 30.95 | 3.57K |
2024-03-07 | 30.87 | 30.82 | ↓$0.05 (-0.15%) | 30.82 | 30.87 | 0.93K |
2024-03-06 | 30.68 | 30.55 | ↓$0.13 (-0.41%) | 30.55 | 30.69 | 55.79K |
2024-03-05 | 30.49 | 30.41 | ↓$0.08 (-0.25%) | 30.41 | 30.52 | 199.68K |
2024-03-04 | 30.67 | 30.64 | ↓$0.03 (-0.10%) | 30.64 | 30.67 | 2.38K |
2024-03-01 | 30.59 | 30.66 | ↑$0.07 (0.23%) | 30.59 | 30.68 | 4.34K |
2024-02-29 | 30.41 | 30.50 | ↑$0.09 (0.28%) | 30.40 | 30.50 | 2.09K |
2024-02-28 | 30.29 | 30.29 | ↑$0.00 (0.01%) | 30.29 | 30.29 | 119 |
2024-02-27 | 30.33 | 30.37 | ↑$0.04 (0.13%) | 30.27 | 30.37 | 5.61K |
2024-02-26 | 30.40 | 30.34 | ↓$0.06 (-0.19%) | 30.33 | 30.40 | 660 |
2024-02-23 | 30.48 | 30.45 | ↓$0.03 (-0.09%) | 30.39 | 30.48 | 1.64K |
2024-02-22 | 30.33 | 30.40 | ↑$0.07 (0.24%) | 30.33 | 30.45 | 33.11K |
2024-02-21 | 29.79 | 29.87 | ↑$0.08 (0.28%) | 29.79 | 29.87 | 1.10K |
2024-02-20 | 29.88 | 29.86 | ↓$0.02 (-0.06%) | 29.76 | 29.94 | 94.83K |
2024-02-16 | 30.11 | 30.02 | ↓$0.09 (-0.32%) | 30.02 | 30.13 | 187.14K |
2024-02-15 | 30.06 | 30.20 | ↑$0.14 (0.47%) | 30.02 | 30.24 | 83.48K |
Create an account or log in to view more rows.
$OVLH When in doubt...
$OVLH Waiting waiting waiting — you know for what !!! Announcement!!!
$OVLH I like it
$OVLH if your selling dont regret it later
$OVLH finally a pullback
$OVLH hello
please hold.
$OVLH the FOMO will be epic
$OVLH push baby push!
$OVLH must buyyy
$OVLH wow. The volume is so low today. Unreal