Overlay Shares Small Cap Equity ETF (OVS)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

32.56

+0.22

(+0.68%)

At close: 04:00PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	31.96	32.34	31.96	32.34	32.34	7,000
01 May 2024	31.65	31.97	31.60	31.68	31.68	1,100
30 Apr 2024	32.07	32.07	31.73	31.73	31.73	900
29 Apr 2024	32.33	32.33	32.33	32.33	32.33	100
26 Apr 2024	32.14	32.17	32.08	32.13	32.13	2,800
25 Apr 2024	31.66	31.73	31.54	31.73	31.73	1,000
24 Apr 2024	31.97	32.11	31.82	32.11	32.11	2,000
23 Apr 2024	31.85	32.20	31.85	32.08	32.08	6,700
22 Apr 2024	31.68	31.68	31.44	31.44	31.44	200
19 Apr 2024	31.16	31.21	31.15	31.15	31.15	7,800
18 Apr 2024	31.45	31.45	30.98	30.98	30.98	100
17 Apr 2024	31.52	31.52	30.96	30.96	30.96	9,500
16 Apr 2024	31.29	31.29	31.29	31.29	31.29	100
15 Apr 2024	32.20	32.20	31.54	31.54	31.54	1,600
12 Apr 2024	31.90	31.99	31.80	31.98	31.98	1,900
11 Apr 2024	32.46	32.57	32.46	32.57	32.57	900
10 Apr 2024	32.11	32.40	32.11	32.40	32.40	2,800
09 Apr 2024	33.24	33.41	33.24	33.41	33.41	1,000
08 Apr 2024	33.29	33.29	33.29	33.29	33.29	100
05 Apr 2024	32.83	33.14	32.80	33.09	33.09	16,500
04 Apr 2024	32.75	32.75	32.75	32.75	32.75	200
03 Apr 2024	33.23	33.23	33.21	33.21	33.21	300
03 Apr 2024	0.266 Dividend
02 Apr 2024	33.25	33.25	33.25	33.25	32.99	200
01 Apr 2024	33.98	33.98	33.90	33.94	33.67	400
28 Mar 2024	34.31	34.35	34.31	34.31	34.04	600
27 Mar 2024	33.72	34.06	33.72	34.06	33.78	4,700
26 Mar 2024	33.27	33.44	33.20	33.20	32.94	6,800
25 Mar 2024	33.41	33.41	33.32	33.32	33.05	1,200
22 Mar 2024	33.49	33.49	33.40	33.40	33.13	2,400
21 Mar 2024	33.82	33.82	33.72	33.81	33.54	1,900
20 Mar 2024	32.92	33.45	32.91	33.38	33.12	3,400
19 Mar 2024	32.91	32.91	32.76	32.83	32.57	2,500
18 Mar 2024	32.66	32.66	32.56	32.56	32.30	400
15 Mar 2024	32.54	32.65	32.54	32.65	32.39	2,500
14 Mar 2024	32.51	32.56	32.50	32.50	32.24	800
13 Mar 2024	33.09	33.09	33.04	33.04	32.77	300
12 Mar 2024	33.04	33.04	33.04	33.04	32.78	200
11 Mar 2024	33.06	33.06	33.06	33.06	32.79	100
08 Mar 2024	33.22	33.22	33.22	33.22	32.95	100
07 Mar 2024	33.31	33.32	33.27	33.31	33.04	1,500
06 Mar 2024	32.92	32.93	32.89	32.93	32.67	700
05 Mar 2024	32.78	32.81	32.78	32.81	32.55	300
04 Mar 2024	33.03	33.03	33.03	33.03	32.76	100
01 Mar 2024	33.25	33.25	33.21	33.22	32.95	2,100
29 Feb 2024	33.07	33.07	33.07	33.07	32.81	100
28 Feb 2024	32.98	32.99	32.75	32.75	32.48	1,800
27 Feb 2024	32.98	33.02	32.89	33.02	32.75	2,000
26 Feb 2024	32.75	32.75	32.75	32.75	32.49	100
23 Feb 2024	32.74	32.74	32.74	32.74	32.48	200
22 Feb 2024	32.60	32.60	32.60	32.60	32.34	100
21 Feb 2024	32.46	32.46	32.46	32.46	32.20	300
20 Feb 2024	32.34	32.54	32.34	32.42	32.16	11,500
16 Feb 2024	33.18	33.18	32.87	32.87	32.61	3,800
15 Feb 2024	33.24	33.24	33.24	33.24	32.98	12,100
14 Feb 2024	32.49	32.49	32.46	32.46	32.20	2,000
13 Feb 2024	32.07	32.22	31.70	31.70	31.44	2,100
12 Feb 2024	33.02	33.18	33.00	33.04	32.78	2,600
09 Feb 2024	32.43	32.43	32.43	32.43	32.17	100
08 Feb 2024	31.75	32.02	31.75	32.02	31.76	200
07 Feb 2024	31.58	31.58	31.58	31.58	31.33	200
06 Feb 2024	31.54	31.61	31.54	31.61	31.36	400
05 Feb 2024	31.58	31.58	31.49	31.49	31.24	100
02 Feb 2024	32.11	32.11	31.99	31.99	31.74	300
01 Feb 2024	32.12	32.12	32.06	32.06	31.80	200
31 Jan 2024	32.33	32.33	31.66	31.66	31.41	2,700
30 Jan 2024	32.54	32.57	32.54	32.56	32.30	1,000
29 Jan 2024	32.50	32.65	32.50	32.65	32.39	2,700
26 Jan 2024	32.35	32.35	32.25	32.31	32.05	800
25 Jan 2024	32.20	32.20	32.20	32.20	31.94	-
24 Jan 2024	32.00	32.00	31.97	31.97	31.72	500
23 Jan 2024	32.24	32.26	32.24	32.26	32.00	600
22 Jan 2024	32.08	32.38	32.08	32.38	32.12	200
19 Jan 2024	31.72	31.72	31.72	31.72	31.47	100
18 Jan 2024	30.98	31.31	30.98	31.31	31.06	200
17 Jan 2024	30.73	30.96	30.64	30.96	30.72	1,700
16 Jan 2024	31.24	31.28	31.24	31.28	31.03	300
12 Jan 2024	31.62	31.65	31.62	31.65	31.39	200
11 Jan 2024	31.68	31.68	31.68	31.68	31.42	-
10 Jan 2024	31.85	31.85	31.85	31.85	31.59	100
09 Jan 2024	31.70	31.70	31.70	31.70	31.45	200
08 Jan 2024	31.47	32.03	31.47	32.03	31.77	3,300
05 Jan 2024	31.55	31.57	31.28	31.31	31.05	4,200
04 Jan 2024	31.62	31.63	31.37	31.37	31.12	3,600
03 Jan 2024	31.55	31.55	31.52	31.52	31.27	600
02 Jan 2024	32.48	32.48	32.48	32.48	32.22	200
29 Dec 2023	32.94	32.94	32.74	32.74	32.48	1,100
28 Dec 2023	33.15	33.15	33.15	33.15	32.88	100
27 Dec 2023	33.22	33.22	33.22	33.22	32.95	100
27 Dec 2023	0.251 Dividend
26 Dec 2023	33.38	33.38	33.38	33.38	32.86	100
22 Dec 2023	32.99	32.99	32.99	32.99	32.48	-
21 Dec 2023	32.81	32.81	32.81	32.81	32.30	-
20 Dec 2023	32.75	33.13	32.26	32.26	31.77	8,500
19 Dec 2023	32.89	32.89	32.89	32.89	32.38	100
18 Dec 2023	32.28	32.28	32.24	32.24	31.74	400
15 Dec 2023	32.16	32.32	32.16	32.32	31.82	2,100
14 Dec 2023	32.50	32.56	32.36	32.56	32.05	4,900
13 Dec 2023	30.60	31.64	30.60	31.64	31.15	1,500
12 Dec 2023	30.69	30.69	30.62	30.62	30.14	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,948.90+51.40(+0.65%)

ASX 2007,679.50+50.50(+0.66%)

AUD/USD0.6616+0.0004(+0.06%)

OIL78.39+0.28(+0.36%)

GOLD2,318.20+9.60(+0.42%)

Bitcoin AUD96,951.95+1,111.45(+1.16%)

Overlay Shares Small Cap Equity ETF (OVS)

ALL ORDS
7,948.90
+51.40(+0.65%)

ASX 200
7,679.50
+50.50(+0.66%)

AUD/USD
0.6616
+0.0004(+0.06%)

OIL
78.39
+0.28(+0.36%)

GOLD
2,318.20
+9.60(+0.42%)

Bitcoin AUD
96,951.95
+1,111.45(+1.16%)