MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
OVS — Overlay Shares Small Cap Equity ETF
Cboe BZXOverlay Shares Small Cap Equity ETF
$39.01
-0.06(-0.16%)
- O
- 39.14
- H
- 39.31
- L
- 39.01
- V
- 14.06K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$39.01
Period Return+32.12%
Period High$43.03
Period Low$29.13
Avg Daily Volume5.6K
Total Trading Days365
OVS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $39.14 | $39.31 | $39.01 | $39.01 | $-0.06 | -0.16% | 14,055 | $39.21 | $39.01 $39.31 |
| Oct 5, 2026 | $38.66 | $39.24 | $38.60 | $39.07 | +$0.17 | +0.43% | 13,189 | $39.09 | $38.60 $39.24 |
| Oct 2, 2026 | $39.03 | $39.12 | $38.78 | $38.90 | +$0.67 | +1.74% | 16,857 | $38.94 | $38.78 $39.12 |
| Oct 1, 2026 | $38.21 | $41.00 | $37.73 | $38.23 | +$0.07 | +0.20% | 14,670 | $38.19 | $37.73 $41.00 |
| Sep 30, 2026 | $38.65 | $38.65 | $38.16 | $38.16 | $-0.24 | -0.62% | 18,336 | $38.40 | $38.16 $38.65 |
| Sep 29, 2026 | $38.51 | $38.53 | $38.12 | $38.40 | $-0.52 | -1.34% | 14,751 | $38.34 | $38.12 $38.53 |
| Sep 28, 2026 | $38.89 | $39.12 | $38.70 | $38.92 | $-0.36 | -0.91% | 15,199 | $38.99 | $38.70 $39.12 |
| Sep 25, 2026 | $39.36 | $39.41 | $38.99 | $39.28 | +$0.20 | +0.51% | 7,920 | $39.27 | $38.99 $39.41 |
| Sep 24, 2026 | $39.00 | $39.13 | $38.75 | $39.08 | $-0.11 | -0.28% | 16,960 | $38.96 | $38.75 $39.13 |
| Sep 23, 2026 | $39.64 | $39.64 | $39.19 | $39.19 | $-0.54 | -1.36% | 20,476 | $39.34 | $39.19 $39.64 |
| Sep 22, 2026 | $39.86 | $39.94 | $39.60 | $39.73 | +$0.14 | +0.35% | 12,426 | $39.76 | $39.60 $39.94 |
| Sep 21, 2026 | $39.58 | $39.68 | $39.47 | $39.59 | +$0.22 | +0.56% | 11,869 | $39.60 | $39.47 $39.68 |
| Sep 18, 2026 | $39.38 | $39.38 | $39.14 | $39.37 | $-0.18 | -0.46% | 12,614 | $39.25 | $39.14 $39.38 |
| Sep 17, 2026 | $39.89 | $39.89 | $39.54 | $39.55 | +$0.18 | +0.46% | 9,281 | $39.68 | $39.54 $39.89 |
| Sep 16, 2026 | $39.80 | $39.85 | $38.98 | $39.37 | $-0.15 | -0.37% | 7,516 | $39.54 | $38.98 $39.85 |
| Sep 15, 2026 | $39.63 | $39.63 | $39.46 | $39.52 | $-0.31 | -0.78% | 8,878 | $39.58 | $39.46 $39.63 |
| Sep 14, 2026 | $39.79 | $40.02 | $39.76 | $39.83 | $-0.32 | -0.80% | 20,247 | $39.81 | $39.76 $40.02 |
| Sep 11, 2026 | $40.16 | $40.22 | $40.08 | $40.15 | +$0.37 | +0.93% | 5,598 | $40.17 | $40.08 $40.22 |
| Sep 10, 2026 | $40.01 | $40.01 | $39.67 | $39.78 | $-0.44 | -1.09% | 31,090 | $39.82 | $39.67 $40.01 |
| Sep 9, 2026 | $40.43 | $40.50 | $40.15 | $40.22 | $-0.48 | -1.18% | 24,694 | $40.29 | $40.15 $40.50 |
| Sep 8, 2026 | $41.18 | $41.18 | $40.70 | $40.70 | $-0.36 | -0.88% | 29,412 | $40.81 | $40.70 $41.18 |
| Sep 4, 2026 | $40.93 | $41.08 | $40.85 | $41.06 | +$0.13 | +0.32% | 24,545 | $40.98 | $40.85 $41.08 |
| Sep 3, 2026 | $41.09 | $41.09 | $40.60 | $40.93 | +$0.28 | +0.70% | 18,930 | $40.82 | $40.60 $41.09 |
| Sep 2, 2026 | $40.13 | $40.77 | $40.13 | $40.65 | +$0.41 | +1.01% | 3,407 | $40.63 | $40.13 $40.77 |
| Sep 1, 2026 | $40.81 | $40.81 | $40.18 | $40.24 | $-0.51 | -1.25% | 18,429 | $40.35 | $40.18 $40.81 |
| Aug 31, 2026 | $41.01 | $41.01 | $40.63 | $40.75 | $-0.30 | -0.73% | 15,034 | $40.72 | $40.63 $41.01 |
| Aug 28, 2026 | $41.38 | $41.40 | $41.05 | $41.05 | $-0.35 | -0.85% | 15,933 | $41.16 | $41.05 $41.40 |
| Aug 27, 2026 | $41.34 | $41.44 | $41.18 | $41.40 | $-0.35 | -0.84% | 11,806 | $41.35 | $41.18 $41.44 |
| Aug 26, 2026 | $41.64 | $41.85 | $41.62 | $41.75 | +$0.05 | +0.13% | 12,618 | $41.70 | $41.62 $41.85 |
| Aug 25, 2026 | $41.79 | $41.79 | $41.57 | $41.70 | +$0.00 | +0.01% | 13,589 | $41.61 | $41.57 $41.79 |