Overlay Shares Foreign Equity ETF (OVF)

Last Price31.31

Change-0.04 (-0.13%)

NYSE· Last Trade: Aug 1st, 6:16 AM EDT

Historical Prices For Overlay Shares Foreign Equity ETF (OVF)

Date Range:

2026-05-01 - 2026-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2026	31.50	31.50	30.97	31.31	35,034	31.31
7/30/2026	30.93	31.36	30.93	31.35	32,452	31.35
7/29/2026	30.77	30.90	30.24	30.30	38,560	30.30
7/28/2026	30.97	31.08	30.71	31.00	25,902	30.73
7/27/2026	31.27	31.36	30.91	31.13	40,292	30.86
7/24/2026	31.02	31.20	30.93	30.97	20,572	30.69
7/23/2026	31.14	31.14	30.86	30.94	21,533	30.67
7/22/2026	31.47	31.49	31.39	31.39	10,102	31.11
7/21/2026	31.12	31.43	31.12	31.39	18,209	31.12
7/20/2026	31.13	31.14	30.82	30.84	20,262	30.57
7/17/2026	30.84	31.14	30.69	31.03	10,036	30.76
7/16/2026	31.38	31.54	31.30	31.33	32,259	31.06
7/15/2026	31.62	31.77	31.44	31.72	25,512	31.44
7/14/2026	31.64	31.72	31.49	31.57	31,727	31.29
7/13/2026	31.51	31.51	31.22	31.22	13,832	30.95
7/10/2026	31.75	31.85	31.68	31.82	10,465	31.54
7/09/2026	31.58	31.69	31.49	31.63	12,039	31.35
7/08/2026	31.17	31.40	30.98	31.40	10,831	31.13
7/07/2026	31.84	31.86	31.50	31.55	19,034	31.27
7/06/2026	31.83	32.14	31.83	32.13	19,420	31.85
7/02/2026	31.90	31.97	31.37	31.62	59,151	31.34
7/01/2026	31.66	31.66	31.41	31.41	11,470	31.13
6/30/2026	31.46	31.77	31.46	31.69	11,450	31.41
6/29/2026	31.44	31.54	31.11	31.54	35,851	31.26
6/26/2026	31.17	31.38	31.10	31.33	16,035	31.06
6/25/2026	31.86	31.88	31.69	31.71	15,851	31.16
6/24/2026	31.50	31.58	31.31	31.47	44,885	30.92
6/23/2026	31.65	31.74	31.49	31.51	26,300	30.96
6/22/2026	32.65	32.65	32.41	32.45	43,663	31.89
6/18/2026	32.39	32.46	32.32	32.45	7,922	31.89
6/17/2026	32.51	32.76	31.97	32.02	13,187	31.46
6/16/2026	32.39	32.39	32.17	32.17	5,339	31.61
6/15/2026	32.50	32.50	32.27	32.28	17,934	31.72
6/12/2026	31.87	31.89	31.61	31.82	4,413	31.27
6/11/2026	30.98	31.73	30.89	31.70	11,665	31.16
6/10/2026	30.99	31.13	30.64	30.68	14,987	30.15
6/09/2026	31.42	31.52	30.61	31.15	14,429	30.61
6/08/2026	31.40	31.40	31.08	31.15	12,687	30.61
6/05/2026	31.75	31.75	30.76	30.89	19,272	30.35
6/04/2026	32.07	32.26	31.99	32.24	18,563	31.68
6/03/2026	32.24	32.24	32.05	32.09	8,300	31.54
6/02/2026	32.34	32.47	32.25	32.42	15,410	31.85
6/01/2026	32.03	32.31	31.95	32.22	21,191	31.66
5/29/2026	0.00	32.28	32.16	32.16	3,660	31.61
5/28/2026	31.99	32.18	31.82	32.12	15,742	31.56
5/27/2026	32.12	32.15	32.00	32.07	8,277	31.52
5/26/2026	32.30	32.48	32.30	32.44	14,543	31.61
5/22/2026	31.94	31.96	31.84	31.87	7,203	31.06
5/21/2026	31.45	31.93	31.45	31.86	6,947	31.04
5/20/2026	31.28	31.68	31.23	31.67	6,361	30.87
5/19/2026	31.17	31.36	31.05	31.16	23,340	30.37
5/18/2026	31.59	31.59	31.16	31.42	21,140	30.62
5/15/2026	31.43	31.43	31.23	31.24	11,518	30.44
5/14/2026	31.97	32.07	31.93	31.98	12,079	31.16
5/13/2026	31.77	32.04	31.77	31.97	9,785	31.16
5/12/2026	31.77	31.77	31.49	31.71	4,421	30.90
5/11/2026	32.10	32.14	32.02	32.02	20,107	31.20
5/08/2026	32.02	32.10	31.93	32.05	5,221	31.24
5/07/2026	32.34	32.34	31.70	31.70	7,384	30.89
5/06/2026	31.93	32.21	31.93	32.21	11,085	31.39
5/05/2026	31.26	31.36	31.16	31.34	7,133	30.54
5/04/2026	31.12	31.16	30.76	30.89	4,399	30.10
5/01/2026	31.28	31.38	31.17	31.21	17,767	30.41