Skip to main content
Overlay Shares Foreign Equity ETF (OVF)
BATS: OVF · Real-Time Price · USD
24.64
+0.19 (0.79%)
Jan 24, 2025, 1:00 PM EST - Market open

OVF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202524.5924.6424.5724.5724.570.52%2,702
Jan 23, 202524.4324.4524.4324.4524.450.60%846
Jan 22, 202524.3024.3024.3024.3024.30-0.04%2,493
Jan 21, 202524.1124.3124.1124.3124.312.08%17,801
Jan 17, 202523.8123.8123.8123.8123.810.80%118
Jan 16, 202523.5823.6323.5823.6323.630.29%700
Jan 15, 202523.4623.5623.4623.5623.561.61%11,636
Jan 14, 202523.1723.1823.1723.1823.180.46%259
Jan 13, 202523.0823.0823.0823.0823.08-0.32%75
Jan 10, 202523.1523.1523.0923.1523.15-1.92%1,036
Jan 8, 202523.4423.6023.4423.6023.60-0.30%4,696
Jan 7, 202523.7923.7923.6723.6723.67-0.58%6,786
Jan 6, 202524.5024.5023.7723.8123.811.11%3,190
Jan 3, 202523.5323.5523.5223.5523.550.85%1,160
Jan 2, 202523.4723.4723.3523.3523.35-0.42%681
Dec 31, 202423.5423.5723.4323.4523.45-0.23%548
Dec 30, 202423.4423.5523.4423.5023.50-0.66%1,289
Dec 27, 202423.6323.7223.6023.6623.66-0.55%9,543
Dec 26, 202424.5324.5323.6923.7923.790.37%10,757
Dec 24, 202423.6423.7023.6223.7023.70-1.76%1,590
Dec 23, 202423.9324.1323.9324.1323.600.60%379
Dec 20, 202424.0124.0123.9823.9823.46-0.03%2,014
Dec 19, 202424.0024.0323.9923.9923.46-0.10%965
Dec 18, 202424.0224.0224.0224.0223.49-2.78%210
Dec 17, 202424.6924.7124.6724.7124.16-0.39%2,323
Dec 16, 202424.8024.8024.8024.8024.25-0.12%157
Dec 13, 202424.8324.8324.8324.8324.28-0.40%295
Dec 12, 202425.0525.0524.9224.9324.38-0.99%1,082
Dec 11, 202425.1125.2125.1125.1824.620.60%106,093
Dec 10, 202425.1025.1024.9925.0324.48-0.96%45,746
Dec 9, 202425.4725.4725.2625.2724.720.10%1,105
Dec 6, 202425.2925.2925.2225.2524.69-0.01%7,718
Dec 5, 202425.2725.2725.2525.2524.690.51%1,795
Dec 4, 202425.1525.1525.1225.1224.570.15%299
Dec 3, 202425.0025.1025.0025.0924.530.50%3,168
Dec 2, 202424.8824.9624.8824.9624.410.34%328
Nov 29, 202424.7324.8724.7324.8724.331.32%932
Nov 27, 202424.2724.5824.2724.5524.010.29%11,488
Nov 26, 202424.4324.4824.4224.4823.94-0.37%615
Nov 25, 202424.5824.6124.5224.5724.030.56%933
Nov 22, 202424.2824.4424.2824.4323.900.47%759
Nov 21, 202424.2624.3224.2524.3223.780.23%449
Nov 20, 202424.1024.2724.1024.2723.73-0.47%353
Nov 19, 202424.2624.3824.2624.3823.840.11%2,227
Nov 18, 202424.3324.4124.3324.3523.810.62%3,519
Nov 15, 202424.2324.2324.1224.2023.67-0.67%4,963
Nov 14, 202424.5824.5824.3724.3723.83-0.22%1,302
Nov 13, 202424.3824.4524.3624.4223.88-0.51%2,402
Nov 12, 202424.6324.6324.4624.5424.00-1.89%1,964
Nov 11, 202425.0625.0625.0225.0224.47-0.06%724
Nov 8, 202425.0125.0424.9525.0324.48-1.51%8,511
Nov 7, 202425.3925.4325.3825.4224.861.60%1,607
Nov 6, 202424.9225.0124.9125.0124.46-0.75%2,839
Nov 5, 202425.2225.2225.1925.2024.651.34%957
Nov 4, 202425.0325.0324.8724.8724.32-0.10%676
Nov 1, 202425.0025.0224.9024.9024.350.21%1,330
Oct 31, 202424.9124.9124.7224.8424.30-1.06%1,416
Oct 30, 202425.1925.2325.1125.1124.55-0.61%974
Oct 29, 202425.2925.2925.2425.2624.71-0.41%2,827
Oct 28, 202425.3525.3725.3525.3724.810.83%273
Oct 25, 202425.3925.3925.1625.1624.60-0.34%3,807
Oct 24, 202425.1525.2725.1525.2424.690.37%5,003
Oct 23, 202425.0925.1525.0925.1524.60-1.32%752
Oct 22, 202425.4625.4925.4625.4924.92-0.60%423
Oct 21, 202425.7825.7825.5525.6425.08-1.03%3,404
Oct 18, 202425.9125.9225.9125.9125.340.78%1,333
Oct 17, 202425.8025.8025.7025.7125.14-0.07%2,672
Oct 16, 202425.7425.7425.7225.7225.160.42%423
Oct 15, 202425.8725.8725.5925.6225.05-1.67%1,197
Oct 14, 202425.9926.1025.9926.0525.480.20%4,191
Oct 11, 202425.9626.0025.9626.0025.430.42%345
Oct 10, 202425.7525.9025.7025.8925.320.01%6,854
Oct 9, 202425.9025.9225.8825.8925.32-0.02%2,121
Oct 8, 202425.8325.9125.8025.8925.32-0.38%71,445
Oct 7, 202426.0526.0525.9725.9925.42-0.51%879
Oct 4, 202426.0226.1326.0126.1325.550.99%16,546
Oct 3, 202425.9225.9225.8625.8725.30-1.55%1,618
Oct 2, 202426.2626.2926.2326.2825.570.06%7,428
Oct 1, 202426.2426.2626.1626.2625.55-0.47%1,306
Sep 30, 202426.4226.4326.2926.3925.67-0.45%14,182
Sep 27, 202426.6526.6526.4926.5125.79-0.56%618
Sep 26, 202426.5526.6626.5326.6625.942.56%5,973
Sep 25, 202426.1026.1325.9925.9925.29-0.64%6,978
Sep 24, 202426.0926.1626.0926.1625.451.09%9,072
Sep 23, 202425.8525.9125.8525.8825.180.39%1,012
Sep 20, 202425.7225.7825.7125.7825.08-0.74%2,280
Sep 19, 202425.9926.0025.9725.9725.272.23%2,439
Sep 18, 202425.4325.6925.4025.4024.72-0.27%1,099
Sep 17, 202425.5225.5325.4425.4724.78-0.66%4,437
Sep 16, 202425.5425.6425.5225.6424.950.75%2,983
Sep 13, 202425.4425.4825.4325.4524.760.59%7,121
Sep 12, 202425.1025.3025.1025.3024.620.98%4,417
Sep 11, 202424.7625.0624.7625.0624.380.69%549
Sep 10, 202424.7524.9224.7524.8824.21-0.31%830
Sep 9, 202424.9824.9824.9624.9624.291.06%2,766
Sep 6, 202424.7024.7024.7024.7024.03-2.09%40
Sep 5, 202425.3225.3525.2025.2324.55-0.10%2,692
Sep 4, 202425.3425.3425.2225.2524.57-2.35%596
Sep 3, 202425.8625.8625.8625.8625.16-119
Aug 30, 202425.8625.8625.8625.8625.160.45%175