Overlay Shares Foreign Equity ETF (OVF)
BATS: OVF · Real-Time Price · USD
26.00
-0.05 (-0.19%)
May 13, 2025, 4:00 PM - Market closed
OVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 26.16 | 26.16 | 26.00 | 26.00 | 26.00 | -0.19% | 9,659 |
| May 12, 2025 | 25.95 | 26.05 | 25.87 | 26.05 | 26.05 | 1.13% | 5,890 |
| May 9, 2025 | 25.80 | 25.80 | 25.71 | 25.76 | 25.76 | 0.50% | 2,459 |
| May 8, 2025 | 25.66 | 25.72 | 25.63 | 25.63 | 25.63 | -0.16% | 52,654 |
| May 7, 2025 | 25.73 | 25.73 | 25.63 | 25.67 | 25.67 | -0.48% | 4,728 |
| May 6, 2025 | 25.82 | 25.88 | 25.79 | 25.79 | 25.79 | -0.16% | 1,208 |
| May 5, 2025 | 25.91 | 25.91 | 25.83 | 25.84 | 25.84 | 0.31% | 4,127 |
| May 2, 2025 | 25.77 | 25.77 | 25.76 | 25.76 | 25.76 | 1.96% | 549 |
| May 1, 2025 | 25.37 | 25.37 | 25.26 | 25.26 | 25.26 | -0.22% | 3,031 |
| Apr 30, 2025 | 25.07 | 25.32 | 25.07 | 25.32 | 25.32 | 0.04% | 779 |
| Apr 29, 2025 | 25.35 | 25.35 | 25.31 | 25.31 | 25.31 | 0.30% | 694 |
| Apr 28, 2025 | 25.13 | 25.23 | 25.08 | 25.23 | 25.23 | 0.65% | 5,287 |
| Apr 25, 2025 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | 0.30% | 728 |
| Apr 24, 2025 | 24.98 | 24.99 | 24.94 | 24.99 | 24.99 | 1.34% | 1,646 |
| Apr 23, 2025 | 24.74 | 24.74 | 24.65 | 24.66 | 24.66 | 0.41% | 687 |
| Apr 22, 2025 | 24.51 | 24.56 | 24.47 | 24.56 | 24.56 | 2.38% | 1,296 |
| Apr 21, 2025 | 24.21 | 24.21 | 23.81 | 23.99 | 23.99 | -0.57% | 1,937 |
| 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 |