Overlay Shares Foreign Equity ETF (OVF)

31.89
+0.42 (1.33%)
NYSE · Last Trade: Apr 18th, 11:18 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Overlay Shares Foreign Equity ETF (OVF)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202631.9632.0231.8931.8915,56731.89
4/16/202631.5231.5231.3231.4710,38631.47
4/15/202631.4531.4931.3731.472,77531.47
4/14/202631.5231.5531.4831.524,29331.52
4/13/202631.0031.1831.0031.182,97331.18
4/10/202631.1931.1930.9030.972,43730.97
4/09/202630.7530.9530.6330.882,66430.88
4/08/202630.9731.0630.8630.963,46130.96
4/07/202629.6029.6829.4129.683,46429.68
4/06/202629.7229.7829.5829.733,00729.73
4/02/202629.0029.6029.0029.517,73329.51
4/01/202629.7729.9929.6929.7311,63729.73
3/31/202628.7529.3528.7529.353,56229.35
3/30/202628.6728.6728.1728.2610,14728.26
3/27/202628.4828.4828.2528.293,41128.29
3/26/202629.2929.3028.8428.8411,89628.84
3/25/202629.6429.6629.4329.543,55929.54
3/24/202628.9429.2628.9429.097,24129.09
3/23/202629.0429.6229.0429.324,95829.32
3/20/202629.3029.3028.5228.556,74128.55
3/19/202629.0829.6129.0329.5013,12929.50
3/18/202629.9629.9929.5429.5413,03029.54
3/17/202630.0630.2730.0530.102,41030.10
3/16/202629.9529.9529.7329.901,84529.90
3/13/202629.2429.3429.1929.194,29029.19
3/12/202629.8029.8029.4629.542,16629.54
3/11/202630.1330.2730.0630.191,77930.19
3/10/202630.4230.6430.2130.213,70630.21
3/09/202629.3330.1329.3330.131,39530.13
3/06/202629.6629.9829.5929.862,92529.86
3/05/202630.2230.3729.8630.144,01630.14
3/04/202630.7030.8730.6530.863,11130.86
3/03/202630.3130.5629.7830.4615,00330.46
3/02/202631.3831.7031.3831.5940,23231.59
2/27/202632.2532.2532.0632.1511,12932.15
2/26/202632.3332.3331.9832.169,17732.16
2/25/202632.2832.2832.2432.273,53832.27
2/24/202631.8732.2531.8732.242,40432.24
2/23/202632.1632.1631.9732.002,02532.00
2/20/202632.0532.2232.0232.227,78032.22
2/19/202631.6131.8731.6131.863,69231.86
2/18/202631.9932.1331.8531.976,24831.97
2/17/202631.6531.8831.4531.856,69331.85
2/13/202631.5231.9231.5131.854,34931.85
2/12/202632.1632.1931.7031.792,81331.79
2/11/202632.0132.1931.8632.191,51232.19
2/10/202631.9131.9531.8931.903,45331.90
2/09/202631.6931.8631.6931.783,40231.78
2/06/202631.0431.3631.0431.3613,73331.36
2/05/202630.4830.6530.4630.466,04430.46
2/04/202631.2631.3030.8930.895,79930.89
2/03/202631.0031.0030.6630.953,51930.95
2/02/202630.8430.9730.8430.944,26330.94
1/30/202631.0331.0330.7530.773,85830.77
1/29/202630.8931.1230.8931.1224,53031.12
1/28/202630.9631.0130.8431.013,44731.01
1/27/202631.4331.4731.3531.474,52931.47
1/26/202631.0531.0530.9630.992,60730.99
1/23/202630.6630.8130.5630.769,61530.76
1/22/202630.6830.6830.6030.601,51930.60
1/21/202630.2030.3730.0330.3722,36930.37
1/20/202630.1230.2029.8429.869,92629.86