Overlay Shares Foreign Equity ETF (OVF)
BATS: OVF · Real-Time Price · USD
29.33
+0.13 (0.45%)
At close: Oct 8, 2025, 4:00 PM EDT
29.33
0.00 (0.00%)
After-hours: Oct 8, 2025, 8:00 PM EDT
OVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | -0.98% | 5,977 |
| Oct 6, 2025 | 29.43 | 29.52 | 29.43 | 29.49 | 29.49 | 0.38% | 6,423 |
| Oct 3, 2025 | 29.41 | 29.45 | 29.38 | 29.38 | 29.38 | 0.26% | 3,639 |
| Oct 2, 2025 | 29.24 | 29.36 | 29.22 | 29.30 | 29.16 | 0.25% | 4,408 |
| Oct 1, 2025 | 29.00 | 29.25 | 29.00 | 29.23 | 29.08 | 0.85% | 4,480 |
| Sep 30, 2025 | 28.83 | 28.98 | 28.83 | 28.98 | 28.84 | 0.53% | 2,180 |
| Sep 29, 2025 | 28.91 | 28.92 | 28.79 | 28.83 | 28.69 | 0.42% | 22,844 |
| Sep 26, 2025 | 28.65 | 28.71 | 28.65 | 28.71 | 28.57 | 0.59% | 5,539 |
| Sep 25, 2025 | 28.47 | 28.54 | 28.47 | 28.54 | 28.40 | -1.02% | 390 |
| Sep 24, 2025 | 28.91 | 28.91 | 28.79 | 28.83 | 28.69 | -0.53% | 1,035 |
| Sep 23, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.84 | -0.30% | 215 |
| Sep 22, 2025 | 28.85 | 29.07 | 28.85 | 29.07 | 28.93 | 0.57% | 2,035 |
| Sep 19, 2025 | 28.86 | 28.91 | 28.86 | 28.91 | 28.77 | -0.36% | 491 |
| Sep 18, 2025 | 29.02 | 29.02 | 28.92 | 29.01 | 28.87 | 0.37% | 1,548 |
| Sep 17, 2025 | 29.00 | 29.00 | 28.90 | 28.90 | 28.76 | -0.40% | 1,869 |
| Sep 16, 2025 | 29.01 | 29.02 | 29.00 | 29.02 | 28.88 | 0.07% | 4,958 |
| Sep 15, 2025 | 28.98 | 29.00 | 28.98 | 29.00 | 28.86 | 0.66% | 424 |
| Sep 12, 2025 | 28.81 | 28.83 | 28.81 | 28.81 | 28.67 | -0.30% | 752 |
| Sep 11, 2025 | 28.87 | 28.90 | 28.87 | 28.90 | 28.76 | 1.15% | 1,468 |
| Sep 10, 2025 | 28.64 | 28.64 | 28.57 | 28.57 | 28.43 | 0.15% | 639 |
| Sep 9, 2025 | 28.48 | 28.53 | 28.48 | 28.53 | 28.39 | -0.14% | 404 |
| Sep 8, 2025 | 28.52 | 28.57 | 28.51 | 28.57 | 28.43 | 1.04% | 1,295 |
| Sep 5, 2025 | 28.19 | 28.32 | 28.19 | 28.27 | 28.13 | 0.68% | 1,815 |
| Sep 4, 2025 | 28.01 | 28.10 | 28.00 | 28.08 | 27.95 | 0.53% | 9,126 |
| Sep 3, 2025 | 27.93 | 27.93 | 27.85 | 27.93 | 27.80 | 0.31% | 2,749 |
| Sep 2, 2025 | 27.66 | 27.85 | 27.65 | 27.85 | 27.71 | -0.87% | 2,104 |
| Aug 29, 2025 | 28.09 | 28.09 | 28.07 | 28.09 | 27.95 | -0.63% | 3,630 |
| Aug 28, 2025 | 28.24 | 28.27 | 28.23 | 28.27 | 28.13 | 0.42% | 1,744 |
| Aug 27, 2025 | 27.99 | 28.17 | 27.99 | 28.15 | 28.01 | -0.27% | 1,943 |
| Aug 26, 2025 | 28.20 | 28.23 | 28.19 | 28.23 | 28.09 | -0.10% | 3,899 |
| Aug 25, 2025 | 28.45 | 28.45 | 28.25 | 28.25 | 28.12 | -1.06% | 1,765 |
| Aug 22, 2025 | 28.54 | 28.60 | 28.53 | 28.56 | 28.42 | 1.74% | 5,062 |
| Aug 21, 2025 | 28.12 | 28.12 | 28.05 | 28.07 | 27.93 | -0.72% | 1,894 |
| Aug 20, 2025 | 28.10 | 28.27 | 28.10 | 28.27 | 28.13 | 0.43% | 5,448 |
| Aug 19, 2025 | 28.34 | 28.34 | 28.11 | 28.15 | 28.01 | -0.43% | 1,285 |
| Aug 18, 2025 | 28.22 | 28.27 | 28.19 | 28.27 | 28.13 | 0.03% | 3,116 |
| Aug 15, 2025 | 28.27 | 28.27 | 28.26 | 28.26 | 28.13 | 0.39% | 421 |
| Aug 14, 2025 | 28.10 | 28.16 | 28.09 | 28.15 | 28.02 | -0.26% | 2,065 |
| Aug 13, 2025 | 28.19 | 28.23 | 28.14 | 28.23 | 28.09 | 0.78% | 1,503 |
| Aug 12, 2025 | 27.99 | 28.04 | 27.98 | 28.01 | 27.87 | 1.32% | 4,169 |
| Aug 11, 2025 | 27.67 | 27.67 | 27.64 | 27.64 | 27.51 | -0.42% | 176 |
| Aug 8, 2025 | 27.75 | 27.85 | 27.75 | 27.76 | 27.62 | 0.51% | 3,687 |
| Aug 7, 2025 | 27.81 | 27.81 | 27.49 | 27.62 | 27.48 | 0.79% | 5,020 |
| Aug 6, 2025 | 27.28 | 27.40 | 27.28 | 27.40 | 27.27 | 0.76% | 16,704 |
| Aug 5, 2025 | 27.17 | 27.24 | 27.15 | 27.19 | 27.06 | 0.05% | 1,998 |
| Aug 4, 2025 | 27.19 | 27.21 | 27.13 | 27.18 | 27.05 | 1.37% | 530 |
| Aug 1, 2025 | 26.69 | 26.81 | 26.69 | 26.81 | 26.68 | -0.52% | 285 |
| Jul 31, 2025 | 27.15 | 27.15 | 26.95 | 26.95 | 26.82 | -0.66% | 2,659 |
| Jul 30, 2025 | 27.31 | 27.31 | 27.13 | 27.13 | 27.00 | -1.23% | 4,449 |
| Jul 29, 2025 | 27.49 | 27.49 | 27.41 | 27.47 | 27.33 | -0.20% | 3,071 |