Overlay Shares Foreign Equity ETF (OVF)

Last Price31.82

Change+0.00 (0.00%)

NYSE· Last Trade: Jul 13th, 5:02 AM EDT

Historical Prices For Overlay Shares Foreign Equity ETF (OVF)

Date Range:

2026-04-13 - 2026-07-13

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2026	31.75	31.85	31.68	31.82	10,465	31.82
7/09/2026	31.58	31.69	31.49	31.63	12,039	31.63
7/08/2026	31.17	31.40	30.98	31.40	10,831	31.40
7/07/2026	31.84	31.86	31.50	31.55	19,034	31.55
7/06/2026	31.83	32.14	31.83	32.13	19,420	32.13
7/02/2026	31.90	31.97	31.37	31.62	59,151	31.62
7/01/2026	31.66	31.66	31.41	31.41	11,470	31.41
6/30/2026	31.46	31.77	31.46	31.69	11,450	31.69
6/29/2026	31.44	31.54	31.11	31.54	35,851	31.54
6/26/2026	31.17	31.38	31.10	31.33	16,035	31.33
6/25/2026	31.86	31.88	31.69	31.71	15,851	31.43
6/24/2026	31.50	31.58	31.31	31.47	44,885	31.20
6/23/2026	31.65	31.74	31.49	31.51	26,300	31.24
6/22/2026	32.65	32.65	32.41	32.45	43,663	32.17
6/18/2026	32.39	32.46	32.32	32.45	7,922	32.17
6/17/2026	32.51	32.76	31.97	32.02	13,187	31.74
6/16/2026	32.39	32.39	32.17	32.17	5,339	31.89
6/15/2026	32.50	32.50	32.27	32.28	17,934	32.00
6/12/2026	31.87	31.89	31.61	31.82	4,413	31.54
6/11/2026	30.98	31.73	30.89	31.70	11,665	31.43
6/10/2026	30.99	31.13	30.64	30.68	14,987	30.41
6/09/2026	31.42	31.52	30.61	31.15	14,429	30.88
6/08/2026	31.40	31.40	31.08	31.15	12,687	30.88
6/05/2026	31.75	31.75	30.76	30.89	19,272	30.62
6/04/2026	32.07	32.26	31.99	32.24	18,563	31.96
6/03/2026	32.24	32.24	32.05	32.09	8,300	31.82
6/02/2026	32.34	32.47	32.25	32.42	15,410	32.13
6/01/2026	32.03	32.31	31.95	32.22	21,191	31.94
5/29/2026	0.00	32.28	32.16	32.16	3,660	31.88
5/28/2026	31.99	32.18	31.82	32.12	15,742	31.84
5/27/2026	32.12	32.15	32.00	32.07	8,277	31.80
5/26/2026	32.30	32.48	32.30	32.44	14,543	31.89
5/22/2026	31.94	31.96	31.84	31.87	7,203	31.33
5/21/2026	31.45	31.93	31.45	31.86	6,947	31.32
5/20/2026	31.28	31.68	31.23	31.67	6,361	31.14
5/19/2026	31.17	31.36	31.05	31.16	23,340	30.64
5/18/2026	31.59	31.59	31.16	31.42	21,140	30.89
5/15/2026	31.43	31.43	31.23	31.24	11,518	30.71
5/14/2026	31.97	32.07	31.93	31.98	12,079	31.44
5/13/2026	31.77	32.04	31.77	31.97	9,785	31.43
5/12/2026	31.77	31.77	31.49	31.71	4,421	31.17
5/11/2026	32.10	32.14	32.02	32.02	20,107	31.47
5/08/2026	32.02	32.10	31.93	32.05	5,221	31.51
5/07/2026	32.34	32.34	31.70	31.70	7,384	31.16
5/06/2026	31.93	32.21	31.93	32.21	11,085	31.67
5/05/2026	31.26	31.36	31.16	31.34	7,133	30.81
5/04/2026	31.12	31.16	30.76	30.89	4,399	30.37
5/01/2026	31.28	31.38	31.17	31.21	17,767	30.68
4/30/2026	30.93	31.27	30.93	31.24	5,052	30.71
4/29/2026	30.74	30.74	30.46	30.53	14,074	30.01
4/28/2026	30.93	30.93	30.72	30.76	17,165	30.24
4/27/2026	31.40	31.40	31.21	31.22	6,268	30.42
4/24/2026	31.19	31.29	31.07	31.28	7,394	30.49
4/23/2026	31.23	31.25	30.94	30.94	11,560	30.15
4/22/2026	31.42	31.42	31.22	31.34	15,055	30.55
4/21/2026	31.74	31.74	31.11	31.11	11,567	30.32
4/20/2026	31.72	31.77	31.60	31.77	9,106	30.96
4/17/2026	31.96	32.02	31.89	31.89	15,567	31.08
4/16/2026	31.52	31.52	31.32	31.47	10,386	30.67
4/15/2026	31.45	31.49	31.37	31.47	2,775	30.66
4/14/2026	31.52	31.55	31.48	31.52	4,293	30.71
4/13/2026	31.00	31.18	31.00	31.18	2,973	30.39