Overlay Shares Foreign Equity ETF (OVF)
BATS: OVF · Real-Time Price · USD
30.14
-0.72 (-2.33%)
Mar 5, 2026, 4:00 PM EST - Market closed
OVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.22 | 30.37 | 29.86 | 30.14 | 30.14 | -2.33% | 4,015 |
| Mar 4, 2026 | 30.70 | 30.87 | 30.60 | 30.86 | 30.86 | 1.32% | 574 |
| Mar 3, 2026 | 30.31 | 30.56 | 29.78 | 30.46 | 30.46 | -3.58% | 15,002 |
| Mar 2, 2026 | 31.38 | 31.70 | 31.38 | 31.59 | 31.59 | -1.74% | 40,232 |
| Feb 27, 2026 | 32.25 | 32.25 | 32.06 | 32.15 | 32.15 | -0.02% | 11,129 |
| Feb 26, 2026 | 32.33 | 32.33 | 31.98 | 32.16 | 32.16 | -0.34% | 9,176 |
| Feb 25, 2026 | 32.28 | 32.28 | 32.24 | 32.27 | 32.27 | 0.09% | 3,537 |
| Feb 24, 2026 | 31.87 | 32.25 | 31.87 | 32.24 | 31.96 | 0.76% | 2,403 |
| Feb 23, 2026 | 32.16 | 32.16 | 31.97 | 32.00 | 31.72 | -0.69% | 2,025 |
| Feb 20, 2026 | 32.05 | 32.22 | 32.03 | 32.22 | 31.94 | 1.13% | 7,780 |
| Feb 19, 2026 | 31.61 | 31.87 | 31.61 | 31.86 | 31.58 | -0.34% | 3,692 |
| Feb 18, 2026 | 31.99 | 32.13 | 31.85 | 31.97 | 31.69 | 0.36% | 6,251 |
| Feb 17, 2026 | 31.65 | 31.88 | 31.45 | 31.85 | 31.58 | 0.01% | 6,693 |
| Feb 13, 2026 | 31.52 | 31.92 | 31.51 | 31.85 | 31.57 | 0.19% | 4,349 |
| Feb 12, 2026 | 32.17 | 32.19 | 31.70 | 31.79 | 31.51 | -1.24% | 2,813 |
| Feb 11, 2026 | 32.01 | 32.19 | 31.86 | 32.19 | 31.91 | 0.90% | 1,512 |
| Feb 10, 2026 | 31.91 | 31.96 | 31.90 | 31.90 | 31.62 | 0.38% | 3,453 |
| Feb 9, 2026 | 31.69 | 31.86 | 31.69 | 31.78 | 31.50 | 1.34% | 3,402 |
| Feb 6, 2026 | 31.04 | 31.36 | 31.04 | 31.36 | 31.09 | 2.97% | 13,733 |
| Feb 5, 2026 | 30.48 | 30.65 | 30.46 | 30.46 | 30.19 | -1.40% | 6,044 |
| Feb 4, 2026 | 31.26 | 31.30 | 30.89 | 30.89 | 30.62 | -0.20% | 5,799 |
| Feb 3, 2026 | 31.00 | 31.00 | 30.66 | 30.95 | 30.68 | 0.03% | 3,519 |
| Feb 2, 2026 | 30.84 | 30.97 | 30.84 | 30.94 | 30.67 | 0.56% | 4,263 |
| Jan 30, 2026 | 31.03 | 31.03 | 30.75 | 30.77 | 30.50 | -1.11% | 3,858 |
| Jan 29, 2026 | 30.89 | 31.12 | 30.89 | 31.12 | 30.85 | 0.34% | 24,530 |
| Jan 28, 2026 | 30.96 | 31.01 | 30.84 | 31.01 | 30.74 | -1.47% | 3,452 |
| Jan 27, 2026 | 31.43 | 31.47 | 31.35 | 31.47 | 30.93 | 1.56% | 4,529 |
| Jan 26, 2026 | 31.05 | 31.05 | 30.96 | 30.99 | 30.46 | 0.76% | 2,607 |
| Jan 23, 2026 | 30.66 | 30.81 | 30.56 | 30.76 | 30.23 | 0.52% | 9,615 |
| Jan 22, 2026 | 30.68 | 30.68 | 30.60 | 30.60 | 30.07 | 0.75% | 1,519 |
| Jan 21, 2026 | 30.20 | 30.37 | 30.03 | 30.37 | 29.85 | 1.71% | 22,369 |
| Jan 20, 2026 | 30.12 | 30.20 | 29.84 | 29.86 | 29.35 | -2.45% | 9,926 |
| Jan 16, 2026 | 30.56 | 30.61 | 30.48 | 30.61 | 30.08 | 0.23% | 1,280 |
| Jan 15, 2026 | 30.60 | 30.61 | 30.50 | 30.54 | 30.01 | 0.38% | 3,712 |
| Jan 14, 2026 | 30.40 | 30.43 | 30.29 | 30.43 | 29.90 | 0.24% | 2,413 |
| Jan 13, 2026 | 30.33 | 30.40 | 30.29 | 30.35 | 29.83 | -0.39% | 3,005 |
| Jan 12, 2026 | 30.43 | 30.55 | 30.41 | 30.47 | 29.95 | 0.58% | 3,528 |
| Jan 9, 2026 | 30.18 | 30.35 | 30.18 | 30.29 | 29.77 | 0.79% | 1,768 |
| Jan 8, 2026 | 30.01 | 30.06 | 29.95 | 30.06 | 29.54 | -0.04% | 12,603 |
| Jan 7, 2026 | 30.06 | 30.14 | 30.05 | 30.07 | 29.55 | -0.20% | 11,984 |
| Jan 6, 2026 | 30.26 | 30.26 | 30.05 | 30.13 | 29.61 | 0.53% | 14,512 |
| Jan 5, 2026 | 29.69 | 30.06 | 29.69 | 29.97 | 29.45 | 1.15% | 3,637 |
| Jan 2, 2026 | 29.54 | 29.63 | 29.46 | 29.63 | 29.12 | 1.33% | 2,946 |
| Dec 31, 2025 | 29.34 | 29.36 | 29.24 | 29.24 | 28.74 | -0.67% | 2,597 |
| Dec 30, 2025 | 29.47 | 29.49 | 29.42 | 29.44 | 28.93 | 0.44% | 6,471 |
| Dec 29, 2025 | 29.29 | 29.40 | 29.28 | 29.31 | 28.81 | -0.50% | 4,800 |
| Dec 26, 2025 | 29.41 | 29.47 | 29.41 | 29.46 | 28.95 | 0.13% | 1,871 |
| Dec 24, 2025 | 29.84 | 29.84 | 29.34 | 29.42 | 28.91 | 0.32% | 20,054 |
| Dec 23, 2025 | 29.22 | 29.32 | 29.21 | 29.32 | 28.82 | -2.78% | 1,679 |
| Dec 22, 2025 | 30.08 | 30.16 | 30.08 | 30.16 | 28.63 | 0.77% | 1,944 |
| Dec 19, 2025 | 30.01 | 30.01 | 29.93 | 29.93 | 28.41 | 0.84% | 1,545 |
| Dec 18, 2025 | 29.64 | 29.78 | 29.58 | 29.68 | 28.17 | 1.05% | 4,329 |
| Dec 17, 2025 | 29.56 | 29.57 | 29.37 | 29.37 | 27.88 | -1.07% | 1,461 |
| Dec 16, 2025 | 29.72 | 29.75 | 29.62 | 29.69 | 28.18 | -0.51% | 31,465 |
| Dec 15, 2025 | 29.96 | 29.96 | 29.80 | 29.85 | 28.33 | 0.43% | 679 |
| Dec 12, 2025 | 29.82 | 29.84 | 29.72 | 29.72 | 28.20 | -0.93% | 2,088 |
| Dec 11, 2025 | 30.03 | 30.03 | 30.00 | 30.00 | 28.47 | 0.38% | 790 |
| Dec 10, 2025 | 29.64 | 29.88 | 29.64 | 29.88 | 28.36 | 1.16% | 1,621 |
| Dec 9, 2025 | 29.58 | 29.59 | 29.54 | 29.54 | 28.04 | -0.06% | 690 |
| Dec 8, 2025 | 29.57 | 29.63 | 29.55 | 29.56 | 28.05 | -0.38% | 1,581 |
| Dec 5, 2025 | 29.74 | 29.74 | 29.67 | 29.67 | 28.16 | 0.27% | 880 |
| Dec 4, 2025 | 29.67 | 29.67 | 29.59 | 29.59 | 28.09 | 0.18% | 832 |
| Dec 3, 2025 | 29.44 | 29.54 | 29.44 | 29.54 | 28.04 | 0.51% | 1,050 |
| Dec 2, 2025 | 29.43 | 29.43 | 29.29 | 29.39 | 27.89 | 0.33% | 12,293 |
| Dec 1, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 27.80 | -0.50% | 257 |
| Nov 28, 2025 | 29.21 | 29.44 | 29.21 | 29.44 | 27.94 | 0.43% | 260 |
| Nov 26, 2025 | 29.34 | 29.36 | 29.31 | 29.31 | 27.82 | 1.16% | 541 |
| Nov 25, 2025 | 28.83 | 28.98 | 28.83 | 28.97 | 27.50 | 1.27% | 2,052 |
| Nov 24, 2025 | 28.57 | 28.61 | 28.57 | 28.61 | 27.15 | 0.99% | 688 |
| Nov 21, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 26.89 | 1.20% | 1,091 |
| Nov 20, 2025 | 28.58 | 28.58 | 28.00 | 28.00 | 26.57 | -1.64% | 733 |
| Nov 19, 2025 | 28.64 | 28.64 | 28.38 | 28.46 | 27.02 | -0.29% | 1,304 |
| Nov 18, 2025 | 28.49 | 28.64 | 28.49 | 28.55 | 27.09 | -1.15% | 3,363 |
| Nov 17, 2025 | 29.16 | 29.18 | 28.85 | 28.88 | 27.41 | -1.47% | 4,239 |
| Nov 14, 2025 | 29.29 | 29.41 | 29.29 | 29.31 | 27.82 | -0.38% | 768 |
| Nov 13, 2025 | 29.69 | 29.69 | 29.37 | 29.42 | 27.92 | -1.16% | 2,722 |
| Nov 12, 2025 | 29.77 | 29.77 | 29.76 | 29.77 | 28.25 | 0.29% | 662 |
| Nov 11, 2025 | 29.56 | 29.70 | 29.56 | 29.68 | 28.17 | 0.70% | 4,898 |
| Nov 10, 2025 | 29.34 | 29.47 | 29.23 | 29.47 | 27.97 | 1.62% | 1,282 |
| Nov 7, 2025 | 28.79 | 29.00 | 28.71 | 29.00 | 27.53 | 0.14% | 4,852 |
| Nov 6, 2025 | 28.94 | 29.05 | 28.94 | 28.96 | 27.49 | -0.58% | 1,496 |
| Nov 5, 2025 | 29.09 | 29.17 | 29.09 | 29.13 | 27.65 | 0.66% | 1,746 |
| Nov 4, 2025 | 29.09 | 29.09 | 28.90 | 28.94 | 27.47 | -1.42% | 3,238 |
| Nov 3, 2025 | 29.29 | 29.37 | 29.29 | 29.36 | 27.86 | 0.10% | 836 |
| Oct 31, 2025 | 29.29 | 29.33 | 29.23 | 29.33 | 27.83 | -0.16% | 3,356 |
| Oct 30, 2025 | 29.49 | 29.49 | 29.37 | 29.37 | 27.88 | -0.68% | 427 |
| Oct 29, 2025 | 29.74 | 29.76 | 29.57 | 29.57 | 28.07 | -0.44% | 1,321 |
| Oct 28, 2025 | 29.74 | 29.74 | 29.71 | 29.71 | 28.19 | -0.15% | 1,574 |
| Oct 27, 2025 | 29.71 | 29.77 | 29.71 | 29.75 | 28.24 | 0.83% | 1,436 |
| Oct 24, 2025 | 29.48 | 29.53 | 29.48 | 29.50 | 28.00 | 0.35% | 1,111 |
| Oct 23, 2025 | 29.36 | 29.42 | 29.34 | 29.40 | 27.91 | 0.62% | 975 |
| Oct 22, 2025 | 29.29 | 29.30 | 29.10 | 29.22 | 27.73 | -0.13% | 726 |
| Oct 21, 2025 | 29.32 | 29.36 | 29.26 | 29.26 | 27.77 | -0.81% | 8,135 |
| Oct 20, 2025 | 29.46 | 29.52 | 29.45 | 29.50 | 28.00 | 0.95% | 3,137 |
| Oct 17, 2025 | 29.12 | 29.22 | 29.09 | 29.22 | 27.74 | 0.18% | 677 |
| Oct 16, 2025 | 29.28 | 29.28 | 29.13 | 29.17 | 27.69 | 0.42% | 4,970 |
| Oct 15, 2025 | 29.12 | 29.12 | 28.91 | 29.05 | 27.57 | 0.79% | 2,965 |
| Oct 14, 2025 | 28.65 | 28.96 | 28.62 | 28.82 | 27.35 | 0.22% | 13,151 |
| Oct 13, 2025 | 28.64 | 28.84 | 28.64 | 28.76 | 27.29 | 1.62% | 12,513 |
| Oct 10, 2025 | 29.01 | 29.01 | 28.30 | 28.30 | 26.86 | -2.72% | 7,312 |