Overlay Shares Foreign Equity ETF (OVF)
BATS: OVF · Real-Time Price · USD
24.17
+0.29 (1.20%)
Apr 17, 2025, 3:26 PM EDT - Market open
OVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.21 | 24.27 | 24.13 | 24.13 | 24.13 | 1.03% | 2,782 |
| Apr 16, 2025 | 24.00 | 24.13 | 23.83 | 23.88 | 23.88 | -0.69% | 8,243 |
| Apr 15, 2025 | 24.12 | 24.17 | 24.05 | 24.05 | 24.05 | 0.67% | 1,259 |
| Apr 14, 2025 | 24.03 | 24.03 | 23.72 | 23.89 | 23.89 | 1.08% | 17,242 |
| Apr 11, 2025 | 23.50 | 23.64 | 23.37 | 23.64 | 23.64 | 2.78% | 896 |
| Apr 10, 2025 | 22.94 | 23.10 | 22.84 | 23.00 | 23.00 | -2.05% | 2,256 |
| Apr 9, 2025 | 21.71 | 23.48 | 21.69 | 23.48 | 23.48 | 8.16% | 1,608 |
| Apr 8, 2025 | 22.57 | 22.59 | 21.71 | 21.71 | 21.71 | -0.94% | 5,009 |
| Apr 7, 2025 | 22.51 | 22.57 | 21.72 | 21.91 | 21.91 | -2.48% | 22,878 |
| Apr 4, 2025 | 23.23 | 23.23 | 22.47 | 22.47 | 22.47 | -6.41% | 3,411 |
| Apr 3, 2025 | 24.20 | 24.30 | 24.01 | 24.01 | 24.01 | -3.34% | 4,935 |
| Apr 2, 2025 | 24.65 | 24.84 | 24.65 | 24.84 | 24.71 | 0.38% | 3,661 |
| Apr 1, 2025 | 24.75 | 24.75 | 24.69 | 24.74 | 24.61 | 0.17% | 2,675 |
| Mar 31, 2025 | 24.39 | 24.70 | 24.39 | 24.70 | 24.57 | -0.42% | 386 |
| Mar 28, 2025 | 24.85 | 24.85 | 24.80 | 24.80 | 24.68 | -2.11% | 2,143 |
| Mar 27, 2025 | 25.36 | 25.39 | 25.34 | 25.34 | 25.21 | 0.17% | 430 |
| Mar 26, 2025 | 25.49 | 25.49 | 25.25 | 25.30 | 25.17 | -1.55% | 3,450 |
| Mar 25, 2025 | 25.72 | 25.74 | 25.61 | 25.69 | 25.56 | 0.51% | 5,725 |
| Mar 24, 2025 | 25.51 | 25.56 | 25.50 | 25.56 | 25.43 | 0.63% | 3,228 |
| Mar 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.27 | -0.63% | 53 |
| Mar 20, 2025 | 25.56 | 25.57 | 25.56 | 25.57 | 25.43 | -0.90% | 174 |
| Mar 19, 2025 | 25.74 | 25.80 | 25.74 | 25.80 | 25.66 | 0.49% | 409 |
| Mar 18, 2025 | 25.59 | 25.71 | 25.55 | 25.67 | 25.54 | -0.38% | 3,087 |
| Mar 17, 2025 | 25.70 | 25.83 | 25.68 | 25.77 | 25.64 | 1.31% | 2,127 |
| Mar 14, 2025 | 25.39 | 25.44 | 25.39 | 25.44 | 25.31 | 2.24% | 276 |
| Mar 13, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.75 | -0.86% | 2,560 |
| Mar 12, 2025 | 25.08 | 25.11 | 25.08 | 25.10 | 24.97 | 0.57% | 750 |
| Mar 11, 2025 | 25.00 | 25.00 | 24.95 | 24.95 | 24.83 | -0.20% | 261 |
| Mar 10, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.88 | -2.90% | 151 |
| Mar 7, 2025 | 25.60 | 25.75 | 25.41 | 25.75 | 25.62 | 1.23% | 7,646 |
| Mar 6, 2025 | 25.68 | 25.73 | 25.44 | 25.44 | 25.31 | -1.33% | 2,187 |
| Mar 5, 2025 | 25.53 | 25.78 | 25.48 | 25.78 | 25.65 | 2.58% | 3,094 |
| Mar 4, 2025 | 24.83 | 25.13 | 24.83 | 25.13 | 25.01 | 0.08% | 1,679 |
| Mar 3, 2025 | 25.40 | 25.40 | 25.11 | 25.11 | 24.99 | 0.32% | 1,381 |
| Feb 28, 2025 | 25.01 | 25.03 | 24.88 | 25.03 | 24.91 | -0.01% | 2,302 |
| Feb 27, 2025 | 25.28 | 25.28 | 25.04 | 25.04 | 24.91 | -1.46% | 1,015 |
| Feb 26, 2025 | 25.54 | 25.54 | 25.41 | 25.41 | 25.28 | 0.22% | 395 |
| Feb 25, 2025 | 25.24 | 25.37 | 25.24 | 25.35 | 25.22 | 0.63% | 3,654 |
| Feb 24, 2025 | 25.34 | 25.34 | 25.19 | 25.19 | 25.06 | -0.41% | 3,034 |
| Feb 21, 2025 | 25.50 | 25.50 | 25.30 | 25.30 | 25.17 | -1.05% | 926 |
| Feb 20, 2025 | 25.47 | 25.57 | 25.42 | 25.57 | 25.44 | 0.46% | 2,049 |
| Feb 19, 2025 | 25.40 | 25.45 | 25.35 | 25.45 | 25.32 | -0.65% | 4,258 |
| Feb 18, 2025 | 25.69 | 25.69 | 25.57 | 25.62 | 25.49 | 0.61% | 4,972 |
| Feb 14, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.33 | 0.28% | 166 |
| Feb 13, 2025 | 25.33 | 25.43 | 25.33 | 25.39 | 25.26 | 1.16% | 464 |
| Feb 12, 2025 | 24.96 | 25.15 | 24.96 | 25.10 | 24.97 | 0.28% | 16,771 |
| Feb 11, 2025 | 24.95 | 25.03 | 24.95 | 25.03 | 24.90 | 0.33% | 3,417 |
| Feb 10, 2025 | 24.93 | 24.95 | 24.93 | 24.95 | 24.82 | 0.81% | 102 |
| Feb 7, 2025 | 24.94 | 24.94 | 24.72 | 24.75 | 24.62 | -0.90% | 14,256 |
| Feb 6, 2025 | 24.91 | 24.97 | 24.91 | 24.97 | 24.84 | 0.51% | 1,109 |