Overlay Shares Foreign Equity ETF (OVF)

Last Price31.94

Change-0.08 (-0.25%)

NYSE· Last Trade: Sep 1st, 1:57 AM EDT

Historical Prices For Overlay Shares Foreign Equity ETF (OVF)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	31.99	32.06	31.84	31.94	31,405	31.94
8/28/2026	32.28	32.28	31.95	32.02	26,513	32.02
8/27/2026	32.20	32.20	32.02	32.15	23,252	32.15
8/26/2026	32.48	32.49	32.32	32.37	34,887	32.10
8/25/2026	32.35	32.50	32.32	32.50	31,970	32.22
8/24/2026	32.12	32.22	32.05	32.17	28,970	31.90
8/21/2026	32.31	32.42	32.30	32.34	25,604	32.07
8/20/2026	32.16	32.17	32.05	32.05	22,865	31.78
8/19/2026	32.17	32.27	32.14	32.21	18,461	31.94
8/18/2026	32.32	32.32	31.96	32.00	24,470	31.73
8/17/2026	32.50	32.68	32.50	32.54	23,158	32.26
8/14/2026	32.51	32.61	32.43	32.48	16,331	32.21
8/13/2026	32.63	32.63	32.46	32.51	15,936	32.23
8/12/2026	32.45	32.50	32.37	32.38	21,347	32.11
8/11/2026	32.25	32.33	32.13	32.18	20,077	31.91
8/10/2026	32.28	32.28	32.13	32.17	30,526	31.90
8/07/2026	32.31	32.34	32.22	32.30	18,874	32.03
8/06/2026	32.06	32.13	31.91	31.97	51,243	31.70
8/05/2026	32.15	32.21	32.07	32.07	17,328	31.80
8/04/2026	31.77	32.06	31.77	32.02	28,265	31.75
8/03/2026	31.36	31.48	31.20	31.46	46,326	31.19
7/31/2026	31.50	31.50	30.97	31.31	35,036	31.05
7/30/2026	30.93	31.36	30.93	31.35	32,452	31.08
7/29/2026	30.77	30.90	30.24	30.30	38,560	30.04
7/28/2026	30.97	31.08	30.71	31.00	25,902	30.47
7/27/2026	31.27	31.36	30.91	31.13	40,292	30.59
7/24/2026	31.02	31.20	30.93	30.97	20,572	30.43
7/23/2026	31.14	31.14	30.86	30.94	21,533	30.41
7/22/2026	31.47	31.49	31.39	31.39	10,102	30.85
7/21/2026	31.12	31.43	31.12	31.39	18,209	30.85
7/20/2026	31.13	31.14	30.82	30.84	20,262	30.31
7/17/2026	30.84	31.14	30.69	31.03	10,036	30.50
7/16/2026	31.38	31.54	31.30	31.33	32,259	30.80
7/15/2026	31.62	31.77	31.44	31.72	25,512	31.18
7/14/2026	31.64	31.72	31.49	31.57	31,727	31.03
7/13/2026	31.51	31.51	31.22	31.22	13,832	30.68
7/10/2026	31.75	31.85	31.68	31.82	10,465	31.27
7/09/2026	31.58	31.69	31.49	31.63	12,039	31.09
7/08/2026	31.17	31.40	30.98	31.40	10,831	30.86
7/07/2026	31.84	31.86	31.50	31.55	19,034	31.01
7/06/2026	31.83	32.14	31.83	32.13	19,420	31.58
7/02/2026	31.90	31.97	31.37	31.62	59,151	31.08
7/01/2026	31.66	31.66	31.41	31.41	11,470	30.87
6/30/2026	31.46	31.77	31.46	31.69	11,450	31.15
6/29/2026	31.44	31.54	31.11	31.54	35,851	31.00
6/26/2026	31.17	31.38	31.10	31.33	16,035	30.79
6/25/2026	31.86	31.88	31.69	31.71	15,851	30.89
6/24/2026	31.50	31.58	31.31	31.47	44,885	30.66
6/23/2026	31.65	31.74	31.49	31.51	26,300	30.70
6/22/2026	32.65	32.65	32.41	32.45	43,663	31.62
6/18/2026	32.39	32.46	32.32	32.45	7,922	31.62
6/17/2026	32.51	32.76	31.97	32.02	13,187	31.20
6/16/2026	32.39	32.39	32.17	32.17	5,339	31.34
6/15/2026	32.50	32.50	32.27	32.28	17,934	31.45
6/12/2026	31.87	31.89	31.61	31.82	4,413	31.00
6/11/2026	30.98	31.73	30.89	31.70	11,665	30.89
6/10/2026	30.99	31.13	30.64	30.68	14,987	29.89
6/09/2026	31.42	31.52	30.61	31.15	14,429	30.35
6/08/2026	31.40	31.40	31.08	31.15	12,687	30.35
6/05/2026	31.75	31.75	30.76	30.89	19,272	30.09
6/04/2026	32.07	32.26	31.99	32.24	18,563	31.41
6/03/2026	32.24	32.24	32.05	32.09	8,300	31.27
6/02/2026	32.34	32.47	32.25	32.42	15,410	31.58
6/01/2026	32.03	32.31	31.95	32.22	21,191	31.39