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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.15 | 25.27 | 25.15 | 25.24 | 25.24 | 0.37% | 5,003 |
Oct 23, 2024 | 25.09 | 25.15 | 25.09 | 25.15 | 25.15 | -1.32% | 752 |
Oct 22, 2024 | 25.46 | 25.49 | 25.46 | 25.49 | 25.49 | -0.60% | 423 |
Oct 21, 2024 | 25.78 | 25.78 | 25.55 | 25.64 | 25.64 | -1.03% | 3,404 |
Oct 18, 2024 | 25.91 | 25.92 | 25.91 | 25.91 | 25.91 | 0.78% | 1,333 |
Oct 17, 2024 | 25.80 | 25.80 | 25.70 | 25.71 | 25.71 | -0.07% | 2,672 |
Oct 16, 2024 | 25.74 | 25.74 | 25.72 | 25.72 | 25.72 | 0.42% | 423 |
Oct 15, 2024 | 25.87 | 25.87 | 25.59 | 25.62 | 25.62 | -1.67% | 1,197 |
Oct 14, 2024 | 25.99 | 26.10 | 25.99 | 26.05 | 26.05 | 0.20% | 4,191 |
Oct 11, 2024 | 25.96 | 26.00 | 25.96 | 26.00 | 26.00 | 0.42% | 345 |
Oct 10, 2024 | 25.75 | 25.90 | 25.70 | 25.89 | 25.89 | 0.01% | 6,854 |
Oct 9, 2024 | 25.90 | 25.92 | 25.88 | 25.89 | 25.89 | -0.02% | 2,121 |
Oct 8, 2024 | 25.83 | 25.91 | 25.80 | 25.89 | 25.89 | -0.38% | 71,445 |
Oct 7, 2024 | 26.05 | 26.05 | 25.97 | 25.99 | 25.99 | -0.51% | 879 |
Oct 4, 2024 | 26.02 | 26.13 | 26.01 | 26.13 | 26.13 | 0.99% | 16,546 |
Oct 3, 2024 | 25.92 | 25.92 | 25.86 | 25.87 | 25.87 | -1.55% | 1,618 |
Oct 2, 2024 | 26.26 | 26.29 | 26.23 | 26.28 | 26.15 | 0.06% | 7,428 |
Oct 1, 2024 | 26.24 | 26.26 | 26.16 | 26.26 | 26.13 | -0.47% | 1,306 |
Sep 30, 2024 | 26.42 | 26.43 | 26.29 | 26.39 | 26.25 | -0.45% | 14,182 |
Sep 27, 2024 | 26.65 | 26.65 | 26.49 | 26.51 | 26.37 | -0.56% | 618 |
Sep 26, 2024 | 26.55 | 26.66 | 26.53 | 26.66 | 26.52 | 2.56% | 5,973 |
Sep 25, 2024 | 26.10 | 26.13 | 25.99 | 25.99 | 25.86 | -0.64% | 6,978 |
Sep 24, 2024 | 26.09 | 26.16 | 26.09 | 26.16 | 26.03 | 1.09% | 9,072 |
Sep 23, 2024 | 25.85 | 25.91 | 25.85 | 25.88 | 25.74 | 0.39% | 1,012 |
Sep 20, 2024 | 25.72 | 25.78 | 25.71 | 25.78 | 25.64 | -0.74% | 2,280 |
Sep 19, 2024 | 25.99 | 26.00 | 25.97 | 25.97 | 25.84 | 2.23% | 2,439 |
Sep 18, 2024 | 25.43 | 25.69 | 25.40 | 25.40 | 25.27 | -0.27% | 1,099 |
Sep 17, 2024 | 25.52 | 25.53 | 25.44 | 25.47 | 25.34 | -0.66% | 4,437 |
Sep 16, 2024 | 25.54 | 25.64 | 25.52 | 25.64 | 25.51 | 0.75% | 2,983 |
Sep 13, 2024 | 25.44 | 25.48 | 25.43 | 25.45 | 25.32 | 0.59% | 7,121 |
Sep 12, 2024 | 25.10 | 25.30 | 25.10 | 25.30 | 25.17 | 0.98% | 4,417 |
Sep 11, 2024 | 24.76 | 25.06 | 24.76 | 25.06 | 24.93 | 0.69% | 549 |
Sep 10, 2024 | 24.75 | 24.92 | 24.75 | 24.88 | 24.76 | -0.31% | 830 |
Sep 9, 2024 | 24.98 | 24.98 | 24.96 | 24.96 | 24.83 | 1.06% | 2,766 |
Sep 6, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.57 | -2.09% | 40 |
Sep 5, 2024 | 25.32 | 25.35 | 25.20 | 25.23 | 25.10 | -0.10% | 2,692 |
Sep 4, 2024 | 25.34 | 25.34 | 25.22 | 25.25 | 25.12 | -2.35% | 596 |
Sep 3, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.73 | - | 119 |
Aug 30, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.73 | 0.45% | 175 |
Aug 29, 2024 | 25.85 | 25.90 | 25.74 | 25.74 | 25.61 | 0.27% | 3,652 |
Aug 28, 2024 | 25.78 | 25.78 | 25.55 | 25.68 | 25.54 | -0.54% | 2,219 |
Aug 27, 2024 | 25.79 | 25.86 | 25.79 | 25.82 | 25.68 | 0.53% | 2,675 |
Aug 26, 2024 | 25.70 | 25.72 | 25.68 | 25.68 | 25.55 | -0.60% | 1,501 |
Aug 23, 2024 | 25.77 | 25.83 | 25.65 | 25.83 | 25.70 | 2.11% | 1,076 |
Aug 22, 2024 | 25.46 | 25.46 | 25.30 | 25.30 | 25.17 | -0.95% | 2,403 |
Aug 21, 2024 | 25.48 | 25.54 | 25.48 | 25.54 | 25.41 | 0.88% | 635 |
Aug 20, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.19 | -0.36% | 894 |
Aug 19, 2024 | 25.41 | 25.47 | 25.38 | 25.41 | 25.28 | 1.26% | 11,060 |
Aug 16, 2024 | 25.05 | 25.10 | 25.04 | 25.10 | 24.97 | 0.70% | 702 |
Aug 15, 2024 | 24.97 | 24.97 | 24.90 | 24.92 | 24.80 | 1.31% | 739 |
Aug 14, 2024 | 24.57 | 24.61 | 24.52 | 24.60 | 24.47 | 0.31% | 4,322 |
Aug 13, 2024 | 24.37 | 24.52 | 24.37 | 24.52 | 24.40 | 1.89% | 1,959 |
Aug 12, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.95 | -0.03% | - |
Aug 9, 2024 | 23.97 | 24.08 | 23.93 | 24.08 | 23.95 | 0.54% | 1,993 |
Aug 8, 2024 | 23.93 | 23.98 | 23.90 | 23.95 | 23.82 | 1.99% | 1,144 |
Aug 7, 2024 | 23.81 | 23.81 | 23.48 | 23.48 | 23.36 | 0.43% | 232 |
Aug 6, 2024 | 23.21 | 23.38 | 23.21 | 23.38 | 23.26 | 0.29% | 632 |
Aug 5, 2024 | 23.38 | 23.38 | 23.31 | 23.31 | 23.19 | -2.68% | 764 |
Aug 2, 2024 | 24.10 | 24.10 | 23.95 | 23.95 | 23.83 | -1.84% | 161 |
Aug 1, 2024 | 24.27 | 24.41 | 24.27 | 24.40 | 24.28 | -2.74% | 2,179 |
Jul 31, 2024 | 25.11 | 25.11 | 25.00 | 25.09 | 24.96 | 1.81% | 1,198 |
Jul 30, 2024 | 24.56 | 24.64 | 24.56 | 24.64 | 24.52 | 0.09% | 850 |
Jul 29, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.50 | -0.34% | 746 |
Jul 26, 2024 | 24.71 | 24.72 | 24.65 | 24.71 | 24.58 | 1.27% | 995 |
Jul 25, 2024 | 24.63 | 24.63 | 24.40 | 24.40 | 24.27 | -0.64% | 332 |
Jul 24, 2024 | 24.81 | 24.81 | 24.55 | 24.55 | 24.43 | -1.46% | 381 |
Jul 23, 2024 | 24.96 | 24.96 | 24.91 | 24.91 | 24.79 | -0.73% | 241 |
Jul 22, 2024 | 24.92 | 25.16 | 24.92 | 25.10 | 24.97 | 1.17% | 4,613 |
Jul 19, 2024 | 24.89 | 24.91 | 24.81 | 24.81 | 24.68 | -0.85% | 1,692 |
Jul 18, 2024 | 25.19 | 25.19 | 25.02 | 25.02 | 24.89 | -1.12% | 1,011 |
Jul 17, 2024 | 25.28 | 25.30 | 25.27 | 25.30 | 25.17 | -0.87% | 696 |
Jul 16, 2024 | 25.36 | 25.52 | 25.36 | 25.52 | 25.39 | 0.61% | 1,042 |
Jul 15, 2024 | 25.46 | 25.46 | 25.37 | 25.37 | 25.24 | -0.86% | 220 |
Jul 12, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.46 | 1.01% | 52 |
Jul 11, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.20 | 0.36% | 25 |
Jul 10, 2024 | 25.09 | 25.27 | 25.08 | 25.24 | 25.11 | 1.32% | 1,524 |
Jul 9, 2024 | 24.85 | 24.94 | 24.85 | 24.91 | 24.79 | -0.48% | 690 |
Jul 8, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.91 | -0.34% | 652 |
Jul 5, 2024 | 25.17 | 25.17 | 25.00 | 25.12 | 24.99 | 0.69% | 3,795 |
Jul 3, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.82 | -0.40% | 104 |
Jul 2, 2024 | 25.01 | 25.08 | 24.88 | 25.05 | 24.51 | 0.35% | 5,047 |
Jul 1, 2024 | 24.83 | 25.01 | 24.83 | 24.96 | 24.43 | 0.28% | 2,633 |
Jun 28, 2024 | 25.05 | 25.05 | 24.89 | 24.89 | 24.36 | 0.10% | 340 |
Jun 27, 2024 | 24.80 | 24.94 | 24.80 | 24.87 | 24.34 | 0.04% | 1,913 |
Jun 26, 2024 | 24.93 | 24.94 | 24.85 | 24.86 | 24.33 | -0.54% | 1,826 |
Jun 25, 2024 | 24.87 | 24.99 | 24.87 | 24.99 | 24.46 | 0.14% | 713 |
Jun 24, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.42 | 0.62% | 52 |
Jun 21, 2024 | 24.68 | 24.86 | 24.68 | 24.80 | 24.28 | -0.61% | 12,481 |
Jun 20, 2024 | 25.04 | 25.04 | 24.92 | 24.96 | 24.43 | -0.01% | 406 |
Jun 18, 2024 | 24.90 | 24.96 | 24.89 | 24.96 | 24.43 | 0.51% | 1,991 |
Jun 17, 2024 | 24.80 | 24.90 | 24.78 | 24.83 | 24.30 | 0.60% | 3,329 |
Jun 14, 2024 | 24.56 | 24.68 | 24.44 | 24.68 | 24.16 | -0.49% | 9,035 |
Jun 13, 2024 | 24.73 | 24.81 | 24.73 | 24.81 | 24.28 | -0.98% | 823 |
Jun 12, 2024 | 25.29 | 25.29 | 25.05 | 25.05 | 24.52 | 0.96% | 18,989 |
Jun 11, 2024 | 24.74 | 24.81 | 24.71 | 24.81 | 24.29 | -1.13% | 14,596 |
Jun 10, 2024 | 25.15 | 25.15 | 25.10 | 25.10 | 24.56 | 0.13% | 2,225 |
Jun 7, 2024 | 25.09 | 25.09 | 25.06 | 25.06 | 24.53 | -0.94% | 6,997 |
Jun 6, 2024 | 25.32 | 25.32 | 25.30 | 25.30 | 24.76 | 0.19% | 1,240 |
Jun 5, 2024 | 25.20 | 25.25 | 25.14 | 25.25 | 24.72 | 0.90% | 850 |
Jun 4, 2024 | 24.93 | 25.03 | 24.93 | 25.03 | 24.50 | -0.41% | 784 |