Overlay Shares Foreign Equity ETF (OVF)

Last Price28.90

Change-1.37 (-4.53%)

NYSE · Last Trade: Nov 5th, 4:29 PM EST

Quote News Press Releases Chart Historical

Historical Prices For Overlay Shares Foreign Equity ETF (OVF)

Date Range:

2026-08-05 - 2026-11-05

Date	Open	High	Low	Close	Volume	Adjusted Close
11/04/2026	30.15	30.30	30.06	30.27	24,186	30.27
11/03/2026	29.58	29.74	29.49	29.49	12,281	29.49
11/02/2026	29.96	30.11	29.60	29.60	13,870	29.60
10/30/2026	29.94	29.94	29.39	29.59	20,749	29.59
10/29/2026	30.17	30.21	30.04	30.21	27,187	30.21
10/28/2026	29.99	30.17	29.98	30.17	23,887	30.17
10/27/2026	30.38	30.38	30.06	30.28	19,551	30.02
10/26/2026	30.03	30.12	29.93	30.00	43,700	29.74
10/23/2026	29.87	29.97	29.74	29.91	22,851	29.65
10/22/2026	30.06	30.18	29.95	30.05	31,529	29.79
10/21/2026	30.60	30.60	30.38	30.55	23,777	30.29
10/20/2026	30.09	30.52	30.09	30.41	17,798	30.15
10/19/2026	30.36	30.43	30.20	30.20	26,077	29.94
10/16/2026	30.57	30.67	30.23	30.31	16,330	30.05
10/15/2026	30.06	30.53	30.06	30.53	26,295	30.27
10/14/2026	30.65	30.65	30.22	30.29	19,827	30.03
10/13/2026	30.84	30.84	30.64	30.78	18,596	30.51
10/12/2026	30.90	30.90	30.66	30.66	16,152	30.39
10/09/2026	30.78	30.86	30.69	30.86	8,901	30.59
10/08/2026	30.65	30.65	30.43	30.54	17,840	30.28
10/07/2026	30.86	30.86	30.61	30.83	21,244	30.56
10/06/2026	31.24	31.33	31.15	31.19	29,936	30.92
10/05/2026	30.89	31.18	30.87	31.11	16,426	30.84
10/02/2026	30.78	31.01	30.78	30.92	23,754	30.65
10/01/2026	30.99	31.27	30.24	30.49	26,976	30.23
9/30/2026	31.01	31.15	30.77	30.77	42,607	30.50
9/29/2026	31.10	31.10	30.77	30.99	29,241	30.72
9/28/2026	31.50	31.53	31.20	31.38	31,477	30.84
9/25/2026	31.44	31.71	31.42	31.68	24,443	31.13
9/24/2026	31.27	31.45	31.13	31.31	23,816	30.77
9/23/2026	31.89	31.92	31.35	31.48	27,997	30.93
9/22/2026	32.01	32.11	31.86	32.09	33,625	31.53
9/21/2026	31.81	32.02	31.79	31.98	25,001	31.42
9/18/2026	31.47	31.47	31.27	31.43	35,450	30.88
9/17/2026	31.74	31.74	31.52	31.64	33,895	31.09
9/16/2026	31.48	31.50	30.92	31.14	38,111	30.60
9/15/2026	31.26	31.35	31.15	31.26	18,238	30.72
9/14/2026	31.45	31.59	31.26	31.42	32,926	30.87
9/11/2026	31.94	31.96	31.79	31.86	31,349	31.31
9/10/2026	31.50	31.63	31.37	31.42	30,974	30.87
9/09/2026	32.13	32.13	31.83	31.88	36,958	31.32
9/08/2026	32.49	32.49	32.19	32.19	50,333	31.63
9/04/2026	32.22	32.40	32.22	32.38	28,741	31.82
9/03/2026	32.03	32.26	31.93	32.23	27,631	31.67
9/02/2026	31.72	31.84	31.68	31.84	23,147	31.29
9/01/2026	31.87	31.89	31.58	31.65	27,451	31.10
8/31/2026	31.99	32.06	31.84	31.94	31,405	31.38
8/28/2026	32.28	32.28	31.95	32.02	26,513	31.46
8/27/2026	32.20	32.20	32.02	32.15	23,252	31.59
8/26/2026	32.48	32.49	32.32	32.37	34,887	31.54
8/25/2026	32.35	32.50	32.32	32.50	31,970	31.66
8/24/2026	32.12	32.22	32.05	32.17	28,970	31.34
8/21/2026	32.31	32.42	32.30	32.34	25,604	31.51
8/20/2026	32.16	32.17	32.05	32.05	22,865	31.23
8/19/2026	32.17	32.27	32.14	32.21	18,461	31.38
8/18/2026	32.32	32.32	31.96	32.00	24,470	31.18
8/17/2026	32.50	32.68	32.50	32.54	23,158	31.70
8/14/2026	32.51	32.61	32.43	32.48	16,331	31.64
8/13/2026	32.63	32.63	32.46	32.51	15,936	31.67
8/12/2026	32.45	32.50	32.37	32.38	21,347	31.55
8/11/2026	32.25	32.33	32.13	32.18	20,077	31.35
8/10/2026	32.28	32.28	32.13	32.17	30,526	31.34
8/07/2026	32.31	32.34	32.22	32.30	18,874	31.47
8/06/2026	32.06	32.13	31.91	31.97	51,243	31.15