Overlay Shares Foreign Equity ETF (OVF)
BATS: OVF · Real-Time Price · USD
28.53
-0.04 (-0.14%)
At close: Sep 9, 2025, 4:00 PM
28.53
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
OVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.48 | 28.53 | 28.48 | 28.53 | 28.53 | -0.14% | 404 |
| Sep 8, 2025 | 28.52 | 28.57 | 28.51 | 28.57 | 28.57 | 1.04% | 1,295 |
| Sep 5, 2025 | 28.19 | 28.32 | 28.19 | 28.27 | 28.27 | 0.68% | 1,815 |
| Sep 4, 2025 | 28.01 | 28.10 | 28.00 | 28.08 | 28.08 | 0.53% | 9,126 |
| Sep 3, 2025 | 27.93 | 27.93 | 27.85 | 27.93 | 27.93 | 0.31% | 2,749 |
| Sep 2, 2025 | 27.66 | 27.85 | 27.65 | 27.85 | 27.85 | -0.87% | 2,104 |
| Aug 29, 2025 | 28.09 | 28.09 | 28.07 | 28.09 | 28.09 | -0.63% | 3,630 |
| Aug 28, 2025 | 28.24 | 28.27 | 28.23 | 28.27 | 28.27 | 0.42% | 1,744 |
| Aug 27, 2025 | 27.99 | 28.17 | 27.99 | 28.15 | 28.15 | -0.27% | 1,943 |
| Aug 26, 2025 | 28.20 | 28.23 | 28.19 | 28.23 | 28.23 | -0.10% | 3,899 |
| Aug 25, 2025 | 28.45 | 28.45 | 28.25 | 28.25 | 28.25 | -1.06% | 1,765 |
| Aug 22, 2025 | 28.54 | 28.60 | 28.53 | 28.56 | 28.56 | 1.74% | 5,062 |
| Aug 21, 2025 | 28.12 | 28.12 | 28.05 | 28.07 | 28.07 | -0.72% | 1,894 |
| Aug 20, 2025 | 28.10 | 28.27 | 28.10 | 28.27 | 28.27 | 0.43% | 5,448 |
| Aug 19, 2025 | 28.34 | 28.34 | 28.11 | 28.15 | 28.15 | -0.43% | 1,285 |
| Aug 18, 2025 | 28.22 | 28.27 | 28.19 | 28.27 | 28.27 | 0.03% | 3,116 |
| Aug 15, 2025 | 28.27 | 28.27 | 28.26 | 28.26 | 28.26 | 0.39% | 421 |
| Aug 14, 2025 | 28.10 | 28.16 | 28.09 | 28.15 | 28.15 | -0.26% | 2,065 |
| Aug 13, 2025 | 28.19 | 28.23 | 28.14 | 28.23 | 28.23 | 0.78% | 1,503 |
| Aug 12, 2025 | 27.99 | 28.04 | 27.98 | 28.01 | 28.01 | 1.32% | 4,169 |
| Aug 11, 2025 | 27.67 | 27.67 | 27.64 | 27.64 | 27.64 | -0.42% | 176 |
| Aug 8, 2025 | 27.75 | 27.85 | 27.75 | 27.76 | 27.76 | 0.51% | 3,687 |
| Aug 7, 2025 | 27.81 | 27.81 | 27.49 | 27.62 | 27.62 | 0.79% | 5,020 |
| Aug 6, 2025 | 27.28 | 27.40 | 27.28 | 27.40 | 27.40 | 0.76% | 16,704 |
| Aug 5, 2025 | 27.17 | 27.24 | 27.15 | 27.19 | 27.19 | 0.05% | 1,998 |
| Aug 4, 2025 | 27.19 | 27.21 | 27.13 | 27.18 | 27.18 | 1.37% | 530 |
| Aug 1, 2025 | 26.69 | 26.81 | 26.69 | 26.81 | 26.81 | -0.52% | 285 |
| Jul 31, 2025 | 27.15 | 27.15 | 26.95 | 26.95 | 26.95 | -0.66% | 2,659 |
| Jul 30, 2025 | 27.31 | 27.31 | 27.13 | 27.13 | 27.13 | -1.23% | 4,449 |
| Jul 29, 2025 | 27.49 | 27.49 | 27.41 | 27.47 | 27.47 | -0.20% | 3,071 |
| Jul 28, 2025 | 27.52 | 27.62 | 27.42 | 27.52 | 27.52 | -1.42% | 3,462 |
| Jul 25, 2025 | 27.75 | 27.93 | 27.75 | 27.92 | 27.92 | -0.16% | 10,792 |
| Jul 24, 2025 | 27.97 | 28.02 | 27.94 | 27.97 | 27.97 | -0.60% | 1,116 |
| Jul 23, 2025 | 27.93 | 28.13 | 27.88 | 28.13 | 28.13 | 2.10% | 1,445 |
| Jul 22, 2025 | 27.48 | 27.60 | 27.48 | 27.55 | 27.55 | 0.58% | 9,688 |
| Jul 21, 2025 | 27.54 | 27.54 | 27.40 | 27.40 | 27.40 | 0.63% | 2,330 |
| Jul 18, 2025 | 27.24 | 27.24 | 27.23 | 27.23 | 27.23 | -0.21% | 503 |
| Jul 17, 2025 | 27.17 | 27.28 | 27.17 | 27.28 | 27.28 | 0.40% | 2,474 |
| Jul 16, 2025 | 26.96 | 27.18 | 26.96 | 27.18 | 27.18 | 0.51% | 43,504 |
| Jul 15, 2025 | 27.17 | 27.17 | 27.04 | 27.04 | 27.04 | -0.71% | 2,006 |
| Jul 14, 2025 | 27.22 | 27.24 | 27.17 | 27.23 | 27.23 | 0.18% | 4,358 |
| Jul 11, 2025 | 27.19 | 27.21 | 27.18 | 27.18 | 27.18 | -1.02% | 1,470 |
| Jul 10, 2025 | 27.33 | 27.47 | 27.33 | 27.46 | 27.46 | 0.16% | 3,852 |
| Jul 9, 2025 | 27.32 | 27.42 | 27.32 | 27.42 | 27.42 | 0.61% | 2,114 |
| Jul 8, 2025 | 27.13 | 27.26 | 27.13 | 27.25 | 27.25 | 0.86% | 1,575 |
| Jul 7, 2025 | 28.04 | 28.04 | 27.01 | 27.02 | 27.02 | -1.14% | 10,945 |
| Jul 3, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.74% | 421 |
| Jul 2, 2025 | 27.72 | 27.81 | 27.69 | 27.81 | 27.26 | 0.42% | 19,083 |
| Jul 1, 2025 | 27.66 | 27.74 | 27.64 | 27.70 | 27.15 | -0.27% | 3,288 |
| Jun 30, 2025 | 27.53 | 27.77 | 27.53 | 27.77 | 27.22 | 0.25% | 8,305 |