Skip to main content
Overlay Shares Foreign Equity ETF (OVF)
NYSEARCA: OVF · Real-Time Price · USD
25.21
-0.03 (-0.13%)
Oct 25, 2024, 1:21 PM EDT - Market closed

OVF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.1525.2725.1525.2425.240.37%5,003
Oct 23, 202425.0925.1525.0925.1525.15-1.32%752
Oct 22, 202425.4625.4925.4625.4925.49-0.60%423
Oct 21, 202425.7825.7825.5525.6425.64-1.03%3,404
Oct 18, 202425.9125.9225.9125.9125.910.78%1,333
Oct 17, 202425.8025.8025.7025.7125.71-0.07%2,672
Oct 16, 202425.7425.7425.7225.7225.720.42%423
Oct 15, 202425.8725.8725.5925.6225.62-1.67%1,197
Oct 14, 202425.9926.1025.9926.0526.050.20%4,191
Oct 11, 202425.9626.0025.9626.0026.000.42%345
Oct 10, 202425.7525.9025.7025.8925.890.01%6,854
Oct 9, 202425.9025.9225.8825.8925.89-0.02%2,121
Oct 8, 202425.8325.9125.8025.8925.89-0.38%71,445
Oct 7, 202426.0526.0525.9725.9925.99-0.51%879
Oct 4, 202426.0226.1326.0126.1326.130.99%16,546
Oct 3, 202425.9225.9225.8625.8725.87-1.55%1,618
Oct 2, 202426.2626.2926.2326.2826.150.06%7,428
Oct 1, 202426.2426.2626.1626.2626.13-0.47%1,306
Sep 30, 202426.4226.4326.2926.3926.25-0.45%14,182
Sep 27, 202426.6526.6526.4926.5126.37-0.56%618
Sep 26, 202426.5526.6626.5326.6626.522.56%5,973
Sep 25, 202426.1026.1325.9925.9925.86-0.64%6,978
Sep 24, 202426.0926.1626.0926.1626.031.09%9,072
Sep 23, 202425.8525.9125.8525.8825.740.39%1,012
Sep 20, 202425.7225.7825.7125.7825.64-0.74%2,280
Sep 19, 202425.9926.0025.9725.9725.842.23%2,439
Sep 18, 202425.4325.6925.4025.4025.27-0.27%1,099
Sep 17, 202425.5225.5325.4425.4725.34-0.66%4,437
Sep 16, 202425.5425.6425.5225.6425.510.75%2,983
Sep 13, 202425.4425.4825.4325.4525.320.59%7,121
Sep 12, 202425.1025.3025.1025.3025.170.98%4,417
Sep 11, 202424.7625.0624.7625.0624.930.69%549
Sep 10, 202424.7524.9224.7524.8824.76-0.31%830
Sep 9, 202424.9824.9824.9624.9624.831.06%2,766
Sep 6, 202424.7024.7024.7024.7024.57-2.09%40
Sep 5, 202425.3225.3525.2025.2325.10-0.10%2,692
Sep 4, 202425.3425.3425.2225.2525.12-2.35%596
Sep 3, 202425.8625.8625.8625.8625.73-119
Aug 30, 202425.8625.8625.8625.8625.730.45%175
Aug 29, 202425.8525.9025.7425.7425.610.27%3,652
Aug 28, 202425.7825.7825.5525.6825.54-0.54%2,219
Aug 27, 202425.7925.8625.7925.8225.680.53%2,675
Aug 26, 202425.7025.7225.6825.6825.55-0.60%1,501
Aug 23, 202425.7725.8325.6525.8325.702.11%1,076
Aug 22, 202425.4625.4625.3025.3025.17-0.95%2,403
Aug 21, 202425.4825.5425.4825.5425.410.88%635
Aug 20, 202425.3225.3225.3225.3225.19-0.36%894
Aug 19, 202425.4125.4725.3825.4125.281.26%11,060
Aug 16, 202425.0525.1025.0425.1024.970.70%702
Aug 15, 202424.9724.9724.9024.9224.801.31%739
Aug 14, 202424.5724.6124.5224.6024.470.31%4,322
Aug 13, 202424.3724.5224.3724.5224.401.89%1,959
Aug 12, 202424.0724.0724.0724.0723.95-0.03%-
Aug 9, 202423.9724.0823.9324.0823.950.54%1,993
Aug 8, 202423.9323.9823.9023.9523.821.99%1,144
Aug 7, 202423.8123.8123.4823.4823.360.43%232
Aug 6, 202423.2123.3823.2123.3823.260.29%632
Aug 5, 202423.3823.3823.3123.3123.19-2.68%764
Aug 2, 202424.1024.1023.9523.9523.83-1.84%161
Aug 1, 202424.2724.4124.2724.4024.28-2.74%2,179
Jul 31, 202425.1125.1125.0025.0924.961.81%1,198
Jul 30, 202424.5624.6424.5624.6424.520.09%850
Jul 29, 202424.6224.6224.6224.6224.50-0.34%746
Jul 26, 202424.7124.7224.6524.7124.581.27%995
Jul 25, 202424.6324.6324.4024.4024.27-0.64%332
Jul 24, 202424.8124.8124.5524.5524.43-1.46%381
Jul 23, 202424.9624.9624.9124.9124.79-0.73%241
Jul 22, 202424.9225.1624.9225.1024.971.17%4,613
Jul 19, 202424.8924.9124.8124.8124.68-0.85%1,692
Jul 18, 202425.1925.1925.0225.0224.89-1.12%1,011
Jul 17, 202425.2825.3025.2725.3025.17-0.87%696
Jul 16, 202425.3625.5225.3625.5225.390.61%1,042
Jul 15, 202425.4625.4625.3725.3725.24-0.86%220
Jul 12, 202425.5925.5925.5925.5925.461.01%52
Jul 11, 202425.3325.3325.3325.3325.200.36%25
Jul 10, 202425.0925.2725.0825.2425.111.32%1,524
Jul 9, 202424.8524.9424.8524.9124.79-0.48%690
Jul 8, 202425.0325.0325.0325.0324.91-0.34%652
Jul 5, 202425.1725.1725.0025.1224.990.69%3,795
Jul 3, 202424.9524.9524.9524.9524.82-0.40%104
Jul 2, 202425.0125.0824.8825.0524.510.35%5,047
Jul 1, 202424.8325.0124.8324.9624.430.28%2,633
Jun 28, 202425.0525.0524.8924.8924.360.10%340
Jun 27, 202424.8024.9424.8024.8724.340.04%1,913
Jun 26, 202424.9324.9424.8524.8624.33-0.54%1,826
Jun 25, 202424.8724.9924.8724.9924.460.14%713
Jun 24, 202424.9624.9624.9624.9624.420.62%52
Jun 21, 202424.6824.8624.6824.8024.28-0.61%12,481
Jun 20, 202425.0425.0424.9224.9624.43-0.01%406
Jun 18, 202424.9024.9624.8924.9624.430.51%1,991
Jun 17, 202424.8024.9024.7824.8324.300.60%3,329
Jun 14, 202424.5624.6824.4424.6824.16-0.49%9,035
Jun 13, 202424.7324.8124.7324.8124.28-0.98%823
Jun 12, 202425.2925.2925.0525.0524.520.96%18,989
Jun 11, 202424.7424.8124.7124.8124.29-1.13%14,596
Jun 10, 202425.1525.1525.1025.1024.560.13%2,225
Jun 7, 202425.0925.0925.0625.0624.53-0.94%6,997
Jun 6, 202425.3225.3225.3025.3024.760.19%1,240
Jun 5, 202425.2025.2525.1425.2524.720.90%850
Jun 4, 202424.9325.0324.9325.0324.50-0.41%784