Skip to main content
Overlay Shares Foreign Equity ETF (OVF)
BATS: OVF · Real-Time Price · USD
23.98
-0.01 (-0.03%)
At close: Dec 20, 2024, 3:46 PM
24.01
+0.03 (0.11%)
After-hours: Dec 20, 2024, 3:46 PM EST

OVF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.0124.0123.9823.9823.98-0.03%2,014
Dec 19, 202424.0024.0323.9923.9923.99-0.10%965
Dec 18, 202424.0224.0224.0224.0224.02-2.78%210
Dec 17, 202424.6924.7124.6724.7124.71-0.39%2,323
Dec 16, 202424.8024.8024.8024.8024.80-0.12%157
Dec 13, 202424.8324.8324.8324.8324.83-0.40%295
Dec 12, 202425.0525.0524.9224.9324.93-0.99%1,082
Dec 11, 202425.1125.2125.1125.1825.180.60%106,093
Dec 10, 202425.1025.1024.9925.0325.03-0.96%45,746
Dec 9, 202425.4725.4725.2625.2725.270.10%1,105
Dec 6, 202425.2925.2925.2225.2525.25-0.01%7,718
Dec 5, 202425.2725.2725.2525.2525.250.51%1,795
Dec 4, 202425.1525.1525.1225.1225.120.15%299
Dec 3, 202425.0025.1025.0025.0925.090.50%3,168
Dec 2, 202424.8824.9624.8824.9624.960.34%328
Nov 29, 202424.7324.8724.7324.8724.871.32%932
Nov 27, 202424.2724.5824.2724.5524.550.29%11,488
Nov 26, 202424.4324.4824.4224.4824.48-0.37%615
Nov 25, 202424.5824.6124.5224.5724.570.56%933
Nov 22, 202424.2824.4424.2824.4324.430.47%759
Nov 21, 202424.2624.3224.2524.3224.320.23%449
Nov 20, 202424.1024.2724.1024.2724.27-0.47%353
Nov 19, 202424.2624.3824.2624.3824.380.11%2,227
Nov 18, 202424.3324.4124.3324.3524.350.62%3,519
Nov 15, 202424.2324.2324.1224.2024.20-0.67%4,963
Nov 14, 202424.5824.5824.3724.3724.37-0.22%1,302
Nov 13, 202424.3824.4524.3624.4224.42-0.51%2,402
Nov 12, 202424.6324.6324.4624.5424.54-1.89%1,964
Nov 11, 202425.0625.0625.0225.0225.02-0.06%724
Nov 8, 202425.0125.0424.9525.0325.03-1.51%8,511
Nov 7, 202425.3925.4325.3825.4225.421.60%1,607
Nov 6, 202424.9225.0124.9125.0125.01-0.75%2,839
Nov 5, 202425.2225.2225.1925.2025.201.34%957
Nov 4, 202425.0325.0324.8724.8724.87-0.10%676
Nov 1, 202425.0025.0224.9024.9024.900.21%1,330
Oct 31, 202424.9124.9124.7224.8424.84-1.06%1,416
Oct 30, 202425.1925.2325.1125.1125.11-0.61%974
Oct 29, 202425.2925.2925.2425.2625.26-0.41%2,827
Oct 28, 202425.3525.3725.3525.3725.370.83%273
Oct 25, 202425.3925.3925.1625.1625.16-0.34%3,807
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