Overlay Shares Foreign Equity ETF (OVF)

Last Price30.49

Change-0.28 (-0.91%)

NYSE · Last Trade: Oct 2nd, 2:51 AM EDT

Historical Prices For Overlay Shares Foreign Equity ETF (OVF)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	30.99	31.27	30.24	30.49	26,976	30.49
9/30/2026	31.01	31.15	30.77	30.77	42,607	30.77
9/29/2026	31.10	31.10	30.77	30.99	29,241	30.99
9/28/2026	31.50	31.53	31.20	31.38	31,477	31.11
9/25/2026	31.44	31.71	31.42	31.68	24,443	31.40
9/24/2026	31.27	31.45	31.13	31.31	23,816	31.04
9/23/2026	31.89	31.92	31.35	31.48	27,997	31.20
9/22/2026	32.01	32.11	31.86	32.09	33,625	31.81
9/21/2026	31.81	32.02	31.79	31.98	25,001	31.70
9/18/2026	31.47	31.47	31.27	31.43	35,450	31.15
9/17/2026	31.74	31.74	31.52	31.64	33,895	31.36
9/16/2026	31.48	31.50	30.92	31.14	38,111	30.87
9/15/2026	31.26	31.35	31.15	31.26	18,238	30.98
9/14/2026	31.45	31.59	31.26	31.42	32,926	31.14
9/11/2026	31.94	31.96	31.79	31.86	31,349	31.58
9/10/2026	31.50	31.63	31.37	31.42	30,974	31.14
9/09/2026	32.13	32.13	31.83	31.88	36,958	31.60
9/08/2026	32.49	32.49	32.19	32.19	50,333	31.91
9/04/2026	32.22	32.40	32.22	32.38	28,741	32.09
9/03/2026	32.03	32.26	31.93	32.23	27,631	31.95
9/02/2026	31.72	31.84	31.68	31.84	23,147	31.56
9/01/2026	31.87	31.89	31.58	31.65	27,451	31.37
8/31/2026	31.99	32.06	31.84	31.94	31,405	31.66
8/28/2026	32.28	32.28	31.95	32.02	26,513	31.74
8/27/2026	32.20	32.20	32.02	32.15	23,252	31.87
8/26/2026	32.48	32.49	32.32	32.37	34,887	31.81
8/25/2026	32.35	32.50	32.32	32.50	31,970	31.94
8/24/2026	32.12	32.22	32.05	32.17	28,970	31.62
8/21/2026	32.31	32.42	32.30	32.34	25,604	31.78
8/20/2026	32.16	32.17	32.05	32.05	22,865	31.50
8/19/2026	32.17	32.27	32.14	32.21	18,461	31.66
8/18/2026	32.32	32.32	31.96	32.00	24,470	31.45
8/17/2026	32.50	32.68	32.50	32.54	23,158	31.98
8/14/2026	32.51	32.61	32.43	32.48	16,331	31.92
8/13/2026	32.63	32.63	32.46	32.51	15,936	31.95
8/12/2026	32.45	32.50	32.37	32.38	21,347	31.83
8/11/2026	32.25	32.33	32.13	32.18	20,077	31.63
8/10/2026	32.28	32.28	32.13	32.17	30,526	31.62
8/07/2026	32.31	32.34	32.22	32.30	18,874	31.74
8/06/2026	32.06	32.13	31.91	31.97	51,243	31.42
8/05/2026	32.15	32.21	32.07	32.07	17,328	31.52
8/04/2026	31.77	32.06	31.77	32.02	28,265	31.47
8/03/2026	31.36	31.48	31.20	31.46	46,326	30.92
7/31/2026	31.50	31.50	30.97	31.31	35,036	30.77
7/30/2026	30.93	31.36	30.93	31.35	32,452	30.81
7/29/2026	30.77	30.90	30.24	30.30	38,560	29.78
7/28/2026	30.97	31.08	30.71	31.00	25,902	30.20
7/27/2026	31.27	31.36	30.91	31.13	40,292	30.32
7/24/2026	31.02	31.20	30.93	30.97	20,572	30.17
7/23/2026	31.14	31.14	30.86	30.94	21,533	30.14
7/22/2026	31.47	31.49	31.39	31.39	10,102	30.58
7/21/2026	31.12	31.43	31.12	31.39	18,209	30.58
7/20/2026	31.13	31.14	30.82	30.84	20,262	30.04
7/17/2026	30.84	31.14	30.69	31.03	10,036	30.23
7/16/2026	31.38	31.54	31.30	31.33	32,259	30.53
7/15/2026	31.62	31.77	31.44	31.72	25,512	30.90
7/14/2026	31.64	31.72	31.49	31.57	31,727	30.76
7/13/2026	31.51	31.51	31.22	31.22	13,832	30.41
7/10/2026	31.75	31.85	31.68	31.82	10,465	31.00
7/09/2026	31.58	31.69	31.49	31.63	12,039	30.81
7/08/2026	31.17	31.40	30.98	31.40	10,831	30.59
7/07/2026	31.84	31.86	31.50	31.55	19,034	30.73
7/06/2026	31.83	32.14	31.83	32.13	19,420	31.30
7/02/2026	31.90	31.97	31.37	31.62	59,151	30.80