Overlay Shares Foreign Equity ETF (OVF)
BATS: OVF · Real-Time Price · USD
30.76
-0.45 (-1.46%)
At close: Apr 28, 2026, 4:00 PM EDT
30.76
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
OVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.93 | 30.93 | 30.73 | 30.77 | 30.77 | -1.44% | 1,110 |
| Apr 27, 2026 | 31.40 | 31.40 | 31.21 | 31.22 | 31.22 | -0.21% | 6,267 |
| Apr 24, 2026 | 31.19 | 31.29 | 31.07 | 31.28 | 31.28 | 1.11% | 7,393 |
| Apr 23, 2026 | 31.23 | 31.25 | 30.94 | 30.94 | 30.94 | -1.29% | 11,560 |
| Apr 22, 2026 | 31.42 | 31.42 | 31.22 | 31.34 | 31.34 | 0.75% | 15,055 |
| Apr 21, 2026 | 31.74 | 31.74 | 31.11 | 31.11 | 31.11 | -2.08% | 11,567 |
| Apr 20, 2026 | 31.72 | 31.77 | 31.60 | 31.77 | 31.77 | -0.37% | 9,105 |
| Apr 17, 2026 | 31.96 | 32.02 | 31.89 | 31.89 | 31.89 | 1.33% | 15,566 |
| Apr 16, 2026 | 31.52 | 31.52 | 31.32 | 31.47 | 31.47 | 0.01% | 10,386 |
| Apr 15, 2026 | 31.45 | 31.49 | 31.37 | 31.47 | 31.47 | -0.16% | 2,775 |
| Apr 14, 2026 | 31.52 | 31.55 | 31.48 | 31.52 | 31.52 | 1.06% | 4,293 |
| Apr 13, 2026 | 31.00 | 31.18 | 31.00 | 31.18 | 31.18 | 0.70% | 2,973 |
| Apr 10, 2026 | 31.19 | 31.19 | 30.90 | 30.97 | 30.97 | 0.27% | 2,436 |
| Apr 9, 2026 | 30.75 | 30.96 | 30.63 | 30.88 | 30.88 | -0.26% | 2,664 |
| Apr 8, 2026 | 30.97 | 31.06 | 30.86 | 30.96 | 30.96 | 4.32% | 3,461 |
| Apr 7, 2026 | 29.60 | 29.68 | 29.41 | 29.68 | 29.68 | -0.17% | 3,464 |
| Apr 6, 2026 | 29.72 | 29.78 | 29.58 | 29.73 | 29.73 | 0.75% | 3,006 |
| Apr 2, 2026 | 29.00 | 29.60 | 29.00 | 29.51 | 29.51 | -0.73% | 7,732 |
| Apr 1, 2026 | 29.77 | 29.99 | 29.69 | 29.73 | 29.73 | 1.28% | 11,636 |
| Mar 31, 2026 | 28.75 | 29.35 | 28.75 | 29.35 | 29.35 | 3.86% | 3,562 |
| Mar 30, 2026 | 28.67 | 28.67 | 28.17 | 28.26 | 28.26 | -0.10% | 10,146 |
| Mar 27, 2026 | 28.48 | 28.48 | 28.25 | 28.29 | 28.29 | -1.91% | 3,411 |
| Mar 26, 2026 | 29.29 | 29.30 | 28.84 | 28.84 | 28.58 | -2.39% | 11,896 |
| Mar 25, 2026 | 29.64 | 29.66 | 29.43 | 29.55 | 29.28 | 1.58% | 3,558 |
| Mar 24, 2026 | 28.94 | 29.26 | 28.94 | 29.09 | 28.83 | -0.81% | 7,241 |
| Mar 23, 2026 | 29.04 | 29.62 | 29.04 | 29.32 | 29.07 | 2.72% | 4,958 |
| Mar 20, 2026 | 29.30 | 29.30 | 28.52 | 28.55 | 28.30 | -3.22% | 6,740 |
| Mar 19, 2026 | 29.08 | 29.61 | 29.03 | 29.50 | 29.24 | -0.13% | 13,128 |
| Mar 18, 2026 | 29.96 | 29.99 | 29.54 | 29.54 | 29.28 | -1.87% | 13,029 |
| Mar 17, 2026 | 30.06 | 30.27 | 30.05 | 30.10 | 29.83 | 0.67% | 2,409 |
| Mar 16, 2026 | 29.95 | 29.95 | 29.73 | 29.90 | 29.64 | 2.43% | 1,844 |
| Mar 13, 2026 | 29.24 | 29.34 | 29.19 | 29.19 | 28.93 | -1.17% | 4,289 |
| Mar 12, 2026 | 29.80 | 29.80 | 29.46 | 29.54 | 29.28 | -2.17% | 2,165 |
| Mar 11, 2026 | 30.13 | 30.27 | 30.06 | 30.19 | 29.93 | -0.07% | 1,778 |
| Mar 10, 2026 | 30.42 | 30.64 | 30.22 | 30.22 | 29.95 | 0.27% | 3,705 |
| Mar 9, 2026 | 29.33 | 30.13 | 29.33 | 30.13 | 29.87 | 0.91% | 1,394 |
| Mar 6, 2026 | 29.66 | 29.98 | 29.59 | 29.86 | 29.60 | -0.93% | 2,925 |
| Mar 5, 2026 | 30.22 | 30.37 | 29.86 | 30.14 | 29.88 | -2.33% | 4,015 |
| Mar 4, 2026 | 30.70 | 30.87 | 30.65 | 30.86 | 30.59 | 1.32% | 3,110 |
| Mar 3, 2026 | 30.31 | 30.56 | 29.78 | 30.46 | 30.19 | -3.58% | 15,002 |
| Mar 2, 2026 | 31.38 | 31.70 | 31.38 | 31.59 | 31.31 | -1.74% | 40,232 |
| Feb 27, 2026 | 32.25 | 32.25 | 32.06 | 32.15 | 31.87 | -0.02% | 11,129 |
| Feb 26, 2026 | 32.33 | 32.33 | 31.98 | 32.16 | 31.87 | -0.34% | 9,176 |
| Feb 25, 2026 | 32.28 | 32.28 | 32.24 | 32.27 | 31.98 | 0.09% | 3,537 |
| Feb 24, 2026 | 31.87 | 32.25 | 31.87 | 32.24 | 31.68 | 0.76% | 2,403 |
| Feb 23, 2026 | 32.16 | 32.16 | 31.97 | 32.00 | 31.44 | -0.69% | 2,025 |
| Feb 20, 2026 | 32.05 | 32.22 | 32.03 | 32.22 | 31.66 | 1.13% | 7,780 |
| Feb 19, 2026 | 31.61 | 31.87 | 31.61 | 31.86 | 31.30 | -0.34% | 3,692 |
| Feb 18, 2026 | 31.99 | 32.13 | 31.85 | 31.97 | 31.41 | 0.36% | 6,251 |
| Feb 17, 2026 | 31.65 | 31.88 | 31.45 | 31.85 | 31.30 | 0.01% | 6,693 |
| Feb 13, 2026 | 31.52 | 31.92 | 31.51 | 31.85 | 31.29 | 0.19% | 4,349 |
| Feb 12, 2026 | 32.17 | 32.19 | 31.70 | 31.79 | 31.24 | -1.24% | 2,813 |
| Feb 11, 2026 | 32.01 | 32.19 | 31.86 | 32.19 | 31.63 | 0.90% | 1,512 |
| Feb 10, 2026 | 31.91 | 31.96 | 31.90 | 31.90 | 31.34 | 0.38% | 3,453 |
| Feb 9, 2026 | 31.69 | 31.86 | 31.69 | 31.78 | 31.23 | 1.34% | 3,402 |
| Feb 6, 2026 | 31.04 | 31.36 | 31.04 | 31.36 | 30.81 | 2.97% | 13,733 |
| Feb 5, 2026 | 30.48 | 30.65 | 30.46 | 30.46 | 29.93 | -1.40% | 6,044 |
| Feb 4, 2026 | 31.26 | 31.30 | 30.89 | 30.89 | 30.35 | -0.20% | 5,799 |
| Feb 3, 2026 | 31.00 | 31.00 | 30.66 | 30.95 | 30.41 | 0.03% | 3,519 |
| Feb 2, 2026 | 30.84 | 30.97 | 30.84 | 30.94 | 30.40 | 0.56% | 4,263 |
| Jan 30, 2026 | 31.03 | 31.03 | 30.75 | 30.77 | 30.24 | -1.11% | 3,858 |
| Jan 29, 2026 | 30.89 | 31.12 | 30.89 | 31.12 | 30.57 | 0.34% | 24,530 |
| Jan 28, 2026 | 30.96 | 31.01 | 30.84 | 31.01 | 30.47 | -1.47% | 3,452 |
| Jan 27, 2026 | 31.43 | 31.47 | 31.35 | 31.47 | 30.66 | 1.56% | 4,529 |
| Jan 26, 2026 | 31.05 | 31.05 | 30.96 | 30.99 | 30.19 | 0.76% | 2,607 |
| Jan 23, 2026 | 30.66 | 30.81 | 30.56 | 30.76 | 29.96 | 0.52% | 9,615 |
| Jan 22, 2026 | 30.68 | 30.68 | 30.60 | 30.60 | 29.81 | 0.75% | 1,519 |
| Jan 21, 2026 | 30.20 | 30.37 | 30.03 | 30.37 | 29.58 | 1.71% | 22,369 |
| Jan 20, 2026 | 30.12 | 30.20 | 29.84 | 29.86 | 29.09 | -2.45% | 9,926 |
| Jan 16, 2026 | 30.56 | 30.61 | 30.48 | 30.61 | 29.82 | 0.23% | 1,280 |
| Jan 15, 2026 | 30.60 | 30.61 | 30.50 | 30.54 | 29.75 | 0.38% | 3,712 |
| Jan 14, 2026 | 30.40 | 30.43 | 30.29 | 30.43 | 29.64 | 0.24% | 2,413 |
| Jan 13, 2026 | 30.33 | 30.40 | 30.29 | 30.35 | 29.57 | -0.39% | 3,005 |
| Jan 12, 2026 | 30.43 | 30.55 | 30.41 | 30.47 | 29.68 | 0.58% | 3,528 |
| Jan 9, 2026 | 30.18 | 30.35 | 30.18 | 30.29 | 29.51 | 0.79% | 1,768 |
| Jan 8, 2026 | 30.01 | 30.06 | 29.95 | 30.06 | 29.28 | -0.04% | 12,603 |
| Jan 7, 2026 | 30.06 | 30.14 | 30.05 | 30.07 | 29.29 | -0.20% | 11,984 |
| Jan 6, 2026 | 30.26 | 30.26 | 30.05 | 30.13 | 29.35 | 0.53% | 14,512 |
| Jan 5, 2026 | 29.69 | 30.06 | 29.69 | 29.97 | 29.19 | 1.15% | 3,637 |
| Jan 2, 2026 | 29.54 | 29.63 | 29.46 | 29.63 | 28.86 | 1.33% | 2,946 |
| Dec 31, 2025 | 29.34 | 29.36 | 29.24 | 29.24 | 28.49 | -0.67% | 2,597 |
| Dec 30, 2025 | 29.47 | 29.49 | 29.42 | 29.44 | 28.68 | 0.44% | 6,471 |
| Dec 29, 2025 | 29.29 | 29.40 | 29.28 | 29.31 | 28.55 | -0.50% | 4,800 |
| Dec 26, 2025 | 29.41 | 29.47 | 29.41 | 29.46 | 28.69 | 0.13% | 1,871 |
| Dec 24, 2025 | 29.84 | 29.84 | 29.34 | 29.42 | 28.66 | 0.32% | 20,054 |
| Dec 23, 2025 | 29.22 | 29.32 | 29.21 | 29.32 | 28.56 | -2.78% | 1,679 |
| Dec 22, 2025 | 30.08 | 30.16 | 30.08 | 30.16 | 28.37 | 0.77% | 1,944 |
| Dec 19, 2025 | 30.01 | 30.01 | 29.93 | 29.93 | 28.16 | 0.84% | 1,545 |
| Dec 18, 2025 | 29.64 | 29.78 | 29.58 | 29.68 | 27.92 | 1.05% | 4,329 |
| Dec 17, 2025 | 29.56 | 29.57 | 29.37 | 29.37 | 27.63 | -1.07% | 1,461 |
| Dec 16, 2025 | 29.72 | 29.75 | 29.62 | 29.69 | 27.93 | -0.51% | 31,465 |
| Dec 15, 2025 | 29.96 | 29.96 | 29.80 | 29.85 | 28.08 | 0.43% | 679 |
| Dec 12, 2025 | 29.82 | 29.84 | 29.72 | 29.72 | 27.96 | -0.93% | 2,088 |
| Dec 11, 2025 | 30.03 | 30.03 | 30.00 | 30.00 | 28.22 | 0.38% | 790 |
| Dec 10, 2025 | 29.64 | 29.88 | 29.64 | 29.88 | 28.11 | 1.16% | 1,621 |
| Dec 9, 2025 | 29.58 | 29.59 | 29.54 | 29.54 | 27.79 | -0.06% | 690 |
| Dec 8, 2025 | 29.57 | 29.63 | 29.55 | 29.56 | 27.81 | -0.38% | 1,581 |
| Dec 5, 2025 | 29.74 | 29.74 | 29.67 | 29.67 | 27.91 | 0.27% | 880 |
| Dec 4, 2025 | 29.67 | 29.67 | 29.59 | 29.59 | 27.84 | 0.18% | 832 |
| Dec 3, 2025 | 29.44 | 29.54 | 29.44 | 29.54 | 27.79 | 0.51% | 1,050 |