Overlay Shares Small Cap Equity ETF Historical Data - OVS

Period	Open	High	Low	Avg. Daily Vol	VWAP
1	32.41	32.95	32.4	2490	32.55363023	SP
4	33.08	33.5635	32.15	1487	32.69642879	SP
12	33.09	34.49	30.93	2056	32.51254094	SP
26	33.1493	34.49	30.64	1762	32.60061393	SP
52	30.14	34.49	25.8756	1725	31.20112617	SP
156	39	40.24	25.8756	1259	31.99356037	SP
260	24.17	40.24	15.2784	2274	27.82903026	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719613800	32.9739	0.29	0.90	32.909999	32.9739	32.909999	124
1719527400	32.6803	0.13	0.40	32.503999	32.6803	32.49	867
1719441000	32.5494	0.04	0.12	32.5187	32.56	32.5187	4983
1719354600	32.512	-0.28	-0.87	32.5	32.53	32.409999	346
1719268200	32.796799	0.26	0.79	32.95	32.95	32.796799	23
1719009000	32.540799	0.03	0.09	32.409999	32.549999	32.4	6230
1718922600	32.5105	-0.14	-0.43	32.6	32.619999	32.5105	1408
1718749800	32.6499	0.04	0.12	32.27	32.75	32.27	284
1718663400	32.612299	0.35	1.09	32.189999	32.64	32.189999	1792
1718404200	32.262099	-0.53	-1.61	32.15	32.262099	32.15	446
1718317800	32.7887	-0.36	-1.08	32.86	32.86	32.7887	867
1718231400	33.1481	0.55	1.70	33.4501	33.53	33.1481	2822
1718145000	32.594	-0.11	-0.33	32.81	32.81	32.509999	552
1718058600	32.7004	-0.16	-0.49	32.31	32.7184	32.31	5772
1717799400	32.8611	-0.33	-1.01	32.869999	32.869999	32.8611	396
1717713000	33.1952	-0.22	-0.65	33.1952	33.1952	33.1952	24
1717626600	33.4138	0.41	1.25	33.4	33.4138	33.320099	356
1717540200	33.0026	-0.51	-1.51	32.909999	33.13	32.909999	338
1717453800	33.508699	-0.05	-0.16	33.508699	33.508699	33.508699	75
1717194600	33.5635	0.42	1.26	33.08	33.5635	33.08	668
1717108200	33.146	0.31	0.93	33.18	33.18	33.146	286
1717021800	32.8401	-0.41	-1.23	32.89	32.89	32.8181	670
1716935400	33.2503	-0.13	-0.39	33.38	33.47	33.189999	1313
1716589800	33.3802	0.41	1.24	33.31	33.3802	33.31	219
1716503400	32.9715	-0.52	-1.56	33.46	33.46	32.95	1208
1716417000	33.494	-0.29	-0.86	33.81	33.81	33.494	483
1716330600	33.7853	0.01	0.03	34	34	33.7486	556
1716244200	33.7746	-0.02	-0.05	33.7746	33.7746	33.7746	3
1715985000	33.7924	-0.05	-0.14	33.97	33.97	33.7818	5326
1715898600	33.8396	-0.12	-0.36	33.8396	33.8396	33.8396	22
1715812200	33.9622	0.17	0.51	34.49	34.49	33.9622	2
1715725800	33.789	0.4	1.19	33.74	33.789	33.74	1361
1715639400	33.3926	0.07	0.21	33.2	33.424999	33.2	831
1715380200	33.3233	-0.13	-0.39	33.17	33.46	33.159999	1906
1715293800	33.4542	0.41	1.25	33.18	33.4542	33.18	149
1715207400	33.0422	-0.08	-0.24	32.85	33.07	32.84	11982
1715121000	33.1203	0.12	0.36	33.11	33.24	33.11	164
1715034600	33.0013	0.44	1.36	33.08	33.08	33.0013	927
1714775400	32.5583	0.22	0.68	32.42	32.5583	32.42	131
1714689000	32.34	0.66	2.08	31.96	32.34	31.96	6564
1714602600	31.6808	-0.05	-0.15	31.65	31.97	31.5977	1084
1714516200	31.7292	-0.6	-1.87	32.0655	32.0655	31.7292	910
1714429800	32.3337	0.2	0.63	31.91	32.3337	31.91	33
1714170600	32.1319	0.4	1.27	32.24	32.24	32.08	2824
1714084200	31.73	-0.38	-1.18	31.66	31.73	31.54	668
1713997800	32.1094	0.03	0.09	31.97	32.1094	31.82	1997
1713911400	32.0794	0.64	2.03	31.65	32.2	31.65	6721
1713825000	31.44	0.29	0.93	31.14	31.68	31.14	243
1713565800	31.1488	0.17	0.54	31.1619	31.21	30.93	7817
1713479400	30.9819	0.03	0.08	31.45	31.45	30.9819	121
1713393000	30.9564	-0.33	-1.06	31.52	31.52	30.9564	9461
1713306600	31.2881	-0.26	-0.81	31.22	31.2881	31.22	148
1713220200	31.5442	-0.44	-1.37	32.2	32.2	31.5442	1615
1712961000	31.9812	-0.59	-1.82	32.84	32.84	31.8	1855
1712874600	32.5734	0.17	0.53	32.81	32.81	32.46	923
1712788200	32.4009	-1.01	-3.02	32.43	32.43	32.11	2836
1712701800	33.4088	0.12	0.36	32.95	33.4088	32.95	1020
1712615400	33.289	0.2	0.61	33.2	33.289	33.2	101
1712356200	33.087	0.33	1.02	33.09	33.14	32.799999	16524
1712269800	32.7537	-0.46	-1.38	33.66	33.66	32.7537	233
1712183400	33.212699	-0.04	-0.12	33.229999	33.229999	33.212699	252
1712097000	33.2536	-0.68	-2.01	33.2536	33.2536	33.2536	238
1712010600	33.9368	-0.37	-1.09	33.9829	33.9829	33.88	353

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Overlay Shares Small Cap Equity ETF (OVS)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Overlay Shares Small Cap Equity ETF (OVS) Historical

Overlay Shares Small Cap Equity ETF (OVS)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History