MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
OVF — Overlay Shares Foreign Equity ETF
Cboe BZXOverlay Shares Foreign Equity ETF
$31.19
+0.08(+0.26%)
- O
- 31.24
- H
- 31.33
- L
- 31.15
- V
- 29.93K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$31.19
Period Return+24.8%
Period High$32.76
Period Low$24.94
Avg Daily Volume10.3K
Total Trading Days365
OVF — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $31.24 | $31.33 | $31.15 | $31.19 | +$0.08 | +0.26% | 29,925 | $31.26 | $31.15 $31.33 |
| Oct 5, 2026 | $30.89 | $31.18 | $30.87 | $31.11 | +$0.19 | +0.61% | 16,563 | $31.06 | $30.87 $31.18 |
| Oct 2, 2026 | $30.78 | $31.01 | $30.78 | $30.92 | +$0.43 | +1.41% | 23,754 | $30.88 | $30.78 $31.01 |
| Oct 1, 2026 | $30.99 | $31.27 | $30.24 | $30.49 | $-0.28 | -0.91% | 26,978 | $30.54 | $30.24 $31.27 |
| Sep 30, 2026 | $31.01 | $31.15 | $30.77 | $30.77 | $-0.22 | -0.71% | 42,607 | $30.95 | $30.77 $31.15 |
| Sep 29, 2026 | $31.10 | $31.10 | $30.77 | $30.99 | $-0.39 | -1.25% | 29,277 | $30.94 | $30.77 $31.10 |
| Sep 28, 2026 | $31.50 | $31.53 | $31.20 | $31.38 | $-0.29 | -0.93% | 31,478 | $31.40 | $31.20 $31.53 |
| Sep 25, 2026 | $31.44 | $31.71 | $31.42 | $31.68 | +$0.36 | +1.16% | 24,442 | $31.59 | $31.42 $31.71 |
| Sep 24, 2026 | $31.27 | $31.45 | $31.13 | $31.31 | $-0.17 | -0.53% | 23,817 | $31.28 | $31.13 $31.45 |
| Sep 23, 2026 | $31.89 | $31.92 | $31.35 | $31.48 | $-0.61 | -1.90% | 27,997 | $31.55 | $31.35 $31.92 |
| Sep 22, 2026 | $32.01 | $32.11 | $31.86 | $32.09 | +$0.11 | +0.34% | 33,626 | $32.01 | $31.86 $32.11 |
| Sep 21, 2026 | $31.81 | $32.02 | $31.79 | $31.98 | +$0.55 | +1.77% | 25,002 | $31.92 | $31.79 $32.02 |
| Sep 18, 2026 | $31.47 | $31.47 | $31.27 | $31.43 | $-0.21 | -0.68% | 35,450 | $31.35 | $31.27 $31.47 |
| Sep 17, 2026 | $31.74 | $31.74 | $31.53 | $31.64 | +$0.50 | +1.61% | 33,896 | $31.63 | $31.53 $31.74 |
| Sep 16, 2026 | $31.48 | $31.50 | $30.92 | $31.14 | $-0.12 | -0.38% | 38,162 | $31.18 | $30.92 $31.50 |
| Sep 15, 2026 | $31.26 | $31.35 | $31.15 | $31.26 | $-0.16 | -0.51% | 18,239 | $31.22 | $31.15 $31.35 |
| Sep 14, 2026 | $31.45 | $31.59 | $31.26 | $31.42 | $-0.44 | -1.38% | 32,927 | $31.41 | $31.26 $31.59 |
| Sep 11, 2026 | $31.94 | $31.96 | $31.79 | $31.86 | +$0.44 | +1.40% | 31,349 | $31.89 | $31.79 $31.96 |
| Sep 10, 2026 | $31.50 | $31.63 | $31.37 | $31.42 | $-0.46 | -1.44% | 30,976 | $31.48 | $31.37 $31.63 |
| Sep 9, 2026 | $32.13 | $32.13 | $31.83 | $31.88 | $-0.31 | -0.96% | 36,959 | $31.95 | $31.83 $32.13 |
| Sep 8, 2026 | $32.49 | $32.49 | $32.19 | $32.19 | $-0.19 | -0.59% | 50,334 | $32.32 | $32.19 $32.49 |
| Sep 4, 2026 | $32.22 | $32.40 | $32.22 | $32.38 | +$0.15 | +0.47% | 28,740 | $32.36 | $32.22 $32.40 |
| Sep 3, 2026 | $32.03 | $32.26 | $31.93 | $32.23 | +$0.39 | +1.22% | 27,645 | $32.11 | $31.93 $32.26 |
| Sep 2, 2026 | $31.72 | $31.84 | $31.68 | $31.84 | +$0.19 | +0.60% | 23,148 | $31.76 | $31.68 $31.84 |
| Sep 1, 2026 | $31.87 | $31.89 | $31.58 | $31.65 | $-0.29 | -0.91% | 27,452 | $31.74 | $31.58 $31.89 |
| Aug 31, 2026 | $31.99 | $32.06 | $31.85 | $31.94 | $-0.08 | -0.25% | 31,416 | $31.93 | $31.85 $32.06 |
| Aug 28, 2026 | $32.28 | $32.28 | $31.95 | $32.02 | $-0.13 | -0.40% | 26,513 | $32.08 | $31.95 $32.28 |
| Aug 27, 2026 | $32.20 | $32.20 | $32.02 | $32.15 | $-0.22 | -0.68% | 23,257 | $32.09 | $32.02 $32.20 |
| Aug 26, 2026 | $32.48 | $32.49 | $32.32 | $32.37 | $-0.13 | -0.40% | 34,899 | $32.40 | $32.32 $32.49 |
| Aug 25, 2026 | $32.36 | $32.50 | $32.32 | $32.50 | +$0.33 | +1.03% | 31,971 | $32.41 | $32.32 $32.50 |