Overlay Shares Foreign Equity ETF (OVF)

Last Price30.29

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 12th, 8:04 AM EST

Historical Prices For Overlay Shares Foreign Equity ETF (OVF)

Date Range:

2025-10-12 - 2026-01-12

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	30.18	30.35	30.18	30.29	1,768	30.29
1/08/2026	30.01	30.06	29.95	30.06	12,603	30.06
1/07/2026	30.06	30.14	30.05	30.07	11,984	30.07
1/06/2026	30.26	30.26	30.05	30.13	14,512	30.13
1/05/2026	29.69	30.06	29.69	29.97	3,637	29.97
1/02/2026	29.54	29.63	29.46	29.63	2,946	29.63
12/31/2025	29.34	29.36	29.24	29.24	2,597	29.24
12/30/2025	29.47	29.49	29.41	29.44	6,471	29.44
12/29/2025	29.29	29.40	29.28	29.31	4,800	29.31
12/26/2025	29.41	29.47	29.41	29.46	1,871	29.46
12/24/2025	29.84	29.84	29.34	29.42	20,054	29.42
12/23/2025	29.22	29.32	29.21	29.32	1,679	29.32
12/22/2025	30.08	30.16	30.08	30.16	1,944	29.13
12/19/2025	30.01	30.01	29.93	29.93	1,545	28.90
12/18/2025	29.64	29.78	29.58	29.68	4,329	28.66
12/17/2025	29.56	29.57	29.37	29.37	1,461	28.37
12/16/2025	29.72	29.75	29.62	29.69	31,465	28.67
12/15/2025	29.96	29.96	29.80	29.84	679	28.82
12/12/2025	29.82	29.84	29.72	29.72	2,088	28.70
12/11/2025	30.03	30.03	30.00	30.00	790	28.97
12/10/2025	29.64	29.88	29.64	29.88	1,621	28.86
12/09/2025	29.58	29.59	29.54	29.54	690	28.53
12/08/2025	29.57	29.63	29.55	29.56	1,581	28.54
12/05/2025	29.74	29.74	29.67	29.67	880	28.65
12/04/2025	29.66	29.66	29.59	29.59	832	28.58
12/03/2025	29.44	29.54	29.44	29.54	1,050	28.53
12/02/2025	29.43	29.43	29.29	29.39	12,293	28.38
12/01/2025	29.29	29.29	29.29	29.29	257	28.29
11/28/2025	29.21	29.43	29.21	29.43	260	28.43
11/26/2025	29.34	29.36	29.31	29.31	541	28.30
11/25/2025	28.83	28.98	28.83	28.97	2,052	27.98
11/24/2025	28.57	28.61	28.57	28.61	688	27.63
11/21/2025	28.33	28.33	28.33	28.33	1,091	27.36
11/20/2025	28.58	28.58	28.00	28.00	733	27.04
11/19/2025	28.64	28.64	28.38	28.46	1,304	27.49
11/18/2025	28.49	28.64	28.49	28.55	3,363	27.57
11/17/2025	29.16	29.18	28.85	28.88	4,239	27.89
11/14/2025	29.29	29.41	29.29	29.31	768	28.31
11/13/2025	29.69	29.69	29.37	29.42	2,722	28.41
11/12/2025	29.77	29.77	29.76	29.76	662	28.75
11/11/2025	29.56	29.70	29.56	29.68	4,898	28.66
11/10/2025	29.34	29.47	29.23	29.47	1,282	28.46
11/07/2025	28.79	29.00	28.71	29.00	4,852	28.01
11/06/2025	28.94	29.05	28.94	28.96	1,496	27.97
11/05/2025	29.09	29.17	29.09	29.13	1,746	28.13
11/04/2025	29.09	29.09	28.90	28.94	3,238	27.95
11/03/2025	29.29	29.37	29.29	29.36	836	28.35
10/31/2025	29.29	29.33	29.23	29.33	3,356	28.32
10/30/2025	29.49	29.49	29.37	29.37	427	28.37
10/29/2025	29.74	29.76	29.57	29.57	1,321	28.56
10/28/2025	29.74	29.74	29.70	29.70	1,574	28.69
10/27/2025	29.71	29.77	29.71	29.75	1,436	28.73
10/24/2025	29.48	29.53	29.48	29.50	1,111	28.49
10/23/2025	29.36	29.42	29.34	29.40	975	28.39
10/22/2025	29.29	29.30	29.10	29.22	726	28.22
10/21/2025	29.32	29.36	29.26	29.26	8,135	28.26
10/20/2025	29.46	29.52	29.45	29.50	3,137	28.49
10/17/2025	29.12	29.22	29.09	29.22	677	28.22
10/16/2025	29.28	29.28	29.13	29.17	4,970	28.17
10/15/2025	29.12	29.12	28.91	29.05	2,965	28.05
10/14/2025	28.65	28.96	28.62	28.82	13,151	27.83
10/13/2025	28.64	28.84	28.64	28.76	12,513	27.77