Overlay Shares Foreign Equity ETF (OVF)
BATS: OVF · Real-Time Price · USD
29.67
+0.08 (0.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
OVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.74 | 29.74 | 29.74 | 29.68 | - | 0.30% | 796 |
| Dec 4, 2025 | 29.67 | 29.67 | 29.59 | 29.59 | 29.59 | 0.18% | 832 |
| Dec 3, 2025 | 29.44 | 29.54 | 29.44 | 29.54 | 29.54 | 0.51% | 1,050 |
| Dec 2, 2025 | 29.43 | 29.43 | 29.29 | 29.39 | 29.39 | 0.33% | 12,293 |
| Dec 1, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.50% | 257 |
| Nov 28, 2025 | 29.21 | 29.44 | 29.21 | 29.44 | 29.43 | 0.43% | 260 |
| Nov 26, 2025 | 29.34 | 29.36 | 29.31 | 29.31 | 29.31 | 1.16% | 541 |
| Nov 25, 2025 | 28.83 | 28.98 | 28.83 | 28.97 | 28.97 | 1.27% | 2,052 |
| Nov 24, 2025 | 28.57 | 28.61 | 28.57 | 28.61 | 28.61 | 0.99% | 688 |
| Nov 21, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 1.20% | 1,091 |
| Nov 20, 2025 | 28.58 | 28.58 | 28.00 | 28.00 | 28.00 | -1.64% | 733 |
| Nov 19, 2025 | 28.64 | 28.64 | 28.38 | 28.46 | 28.46 | -0.29% | 1,304 |
| Nov 18, 2025 | 28.49 | 28.64 | 28.49 | 28.55 | 28.55 | -1.15% | 3,363 |
| Nov 17, 2025 | 29.16 | 29.18 | 28.85 | 28.88 | 28.88 | -1.47% | 4,239 |
| Nov 14, 2025 | 29.29 | 29.41 | 29.29 | 29.31 | 29.31 | -0.38% | 768 |
| Nov 13, 2025 | 29.69 | 29.69 | 29.37 | 29.42 | 29.42 | -1.16% | 2,722 |
| Nov 12, 2025 | 29.77 | 29.77 | 29.76 | 29.77 | 29.76 | 0.29% | 662 |
| Nov 11, 2025 | 29.56 | 29.70 | 29.56 | 29.68 | 29.68 | 0.70% | 4,898 |
| Nov 10, 2025 | 29.34 | 29.47 | 29.23 | 29.47 | 29.47 | 1.62% | 1,282 |
| Nov 7, 2025 | 28.79 | 29.00 | 28.71 | 29.00 | 29.00 | 0.14% | 4,852 |
| Nov 6, 2025 | 28.94 | 29.05 | 28.94 | 28.96 | 28.96 | -0.58% | 1,496 |
| Nov 5, 2025 | 29.09 | 29.17 | 29.09 | 29.13 | 29.13 | 0.66% | 1,746 |
| Nov 4, 2025 | 29.09 | 29.09 | 28.90 | 28.94 | 28.94 | -1.42% | 3,238 |
| Nov 3, 2025 | 29.29 | 29.37 | 29.29 | 29.36 | 29.36 | 0.10% | 836 |
| Oct 31, 2025 | 29.29 | 29.33 | 29.23 | 29.33 | 29.33 | -0.16% | 3,356 |
| Oct 30, 2025 | 29.49 | 29.49 | 29.37 | 29.37 | 29.37 | -0.68% | 427 |
| Oct 29, 2025 | 29.74 | 29.76 | 29.57 | 29.57 | 29.57 | -0.44% | 1,321 |
| Oct 28, 2025 | 29.74 | 29.74 | 29.71 | 29.71 | 29.70 | -0.15% | 1,574 |
| Oct 27, 2025 | 29.71 | 29.77 | 29.71 | 29.75 | 29.75 | 0.83% | 1,436 |
| Oct 24, 2025 | 29.48 | 29.53 | 29.48 | 29.50 | 29.50 | 0.35% | 1,111 |
| Oct 23, 2025 | 29.36 | 29.42 | 29.34 | 29.40 | 29.40 | 0.62% | 975 |
| Oct 22, 2025 | 29.29 | 29.30 | 29.10 | 29.22 | 29.22 | -0.13% | 726 |
| Oct 21, 2025 | 29.32 | 29.36 | 29.26 | 29.26 | 29.26 | -0.81% | 8,135 |
| Oct 20, 2025 | 29.46 | 29.52 | 29.45 | 29.50 | 29.50 | 0.95% | 3,137 |
| Oct 17, 2025 | 29.12 | 29.22 | 29.09 | 29.22 | 29.22 | 0.18% | 677 |
| Oct 16, 2025 | 29.28 | 29.28 | 29.13 | 29.17 | 29.17 | 0.42% | 4,970 |
| Oct 15, 2025 | 29.12 | 29.12 | 28.91 | 29.05 | 29.05 | 0.79% | 2,965 |
| Oct 14, 2025 | 28.65 | 28.96 | 28.62 | 28.82 | 28.82 | 0.22% | 13,151 |
| Oct 13, 2025 | 28.64 | 28.84 | 28.64 | 28.76 | 28.76 | 1.62% | 12,513 |
| Oct 10, 2025 | 29.01 | 29.01 | 28.30 | 28.30 | 28.30 | -2.72% | 7,312 |
| Oct 9, 2025 | 29.21 | 29.21 | 29.03 | 29.09 | 29.09 | -0.82% | 2,188 |
| Oct 8, 2025 | 29.33 | 29.34 | 29.27 | 29.33 | 29.33 | 0.45% | 6,948 |
| 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 | 28.76 | -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 | 27.94 | 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 | 28.11 | -1.06% | 1,765 |
| Aug 22, 2025 | 28.54 | 28.60 | 28.53 | 28.56 | 28.41 | 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 | 27.50 | -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 | 27.26 | 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 | 27.04 | 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 |
| Jul 28, 2025 | 27.52 | 27.62 | 27.42 | 27.52 | 27.39 | -1.42% | 3,462 |
| Jul 25, 2025 | 27.75 | 27.93 | 27.75 | 27.92 | 27.78 | -0.16% | 10,792 |
| Jul 24, 2025 | 27.97 | 28.02 | 27.94 | 27.97 | 27.83 | -0.60% | 1,116 |
| Jul 23, 2025 | 27.93 | 28.13 | 27.88 | 28.13 | 28.00 | 2.10% | 1,445 |
| Jul 22, 2025 | 27.48 | 27.60 | 27.48 | 27.55 | 27.42 | 0.58% | 9,688 |
| Jul 21, 2025 | 27.54 | 27.54 | 27.40 | 27.40 | 27.26 | 0.63% | 2,330 |
| Jul 18, 2025 | 27.24 | 27.24 | 27.23 | 27.23 | 27.09 | -0.21% | 503 |
| Jul 17, 2025 | 27.17 | 27.28 | 27.17 | 27.28 | 27.15 | 0.40% | 2,474 |