Overlay Shares Foreign Equity ETF (NY: OVF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.52	23.52	23.52	23.52	0	+0.11(+0.45%)
May 27, 2021	23.42	23.42	23.42	23.42	0	+0.01(+0.05%)
May 26, 2021	23.47	23.47	23.41	23.41	715	+0.03(+0.14%)
May 25, 2021	23.37	23.37	23.37	23.37	55	+0.07(+0.29%)
May 24, 2021	23.31	23.31	23.31	23.31	56	+0.10(+0.42%)
May 21, 2021	23.17	23.21	23.17	23.21	209	-0.04(-0.19%)
May 20, 2021	23.22	23.25	23.22	23.25	1,595	+0.29(+1.28%)
May 19, 2021	22.87	22.96	22.87	22.96	1,186	-0.14(-0.59%)
May 18, 2021	23.11	23.14	23.10	23.10	972	+0.08(+0.35%)
May 17, 2021	22.98	23.01	22.98	23.01	231	+0.08(+0.35%)
May 14, 2021	22.93	22.93	22.93	22.93	0	+0.25(+1.10%)
May 13, 2021	22.60	22.68	22.60	22.68	1,378	+0.12(+0.52%)
May 12, 2021	22.73	22.73	22.57	22.57	1,551	-0.39(-1.68%)
May 11, 2021	22.94	22.95	22.92	22.95	698	-0.26(-1.14%)
May 10, 2021	23.35	23.35	23.21	23.21	578	-0.07(-0.30%)
May 07, 2021	23.28	23.28	23.28	23.28	115	+0.19(+0.83%)
May 06, 2021	23.09	23.09	23.09	23.09	115	+0.15(+0.64%)
May 05, 2021	22.95	22.97	22.93	22.95	12,156	+0.25(+1.09%)
May 04, 2021	22.64	22.70	22.64	22.70	665	-0.24(-1.03%)
May 03, 2021	22.94	22.94	22.94	22.94	3	+0.16(+0.71%)
Apr 30, 2021	22.85	22.87	22.77	22.77	14,105	-0.26(-1.12%)
Apr 29, 2021	23.03	23.03	23.03	23.03	588	+0.10(+0.45%)
Apr 28, 2021	22.90	22.93	22.90	22.93	4,277	-0.01(-0.03%)
Apr 27, 2021	22.98	22.98	22.94	22.94	174	-0.11(-0.48%)
Apr 26, 2021	23.05	23.05	23.05	23.05	85	-0.02(-0.07%)
Apr 23, 2021	23.06	23.06	23.06	23.06	115	+0.17(+0.74%)
Apr 22, 2021	22.90	22.90	22.90	22.90	0	-0.09(-0.40%)
Apr 21, 2021	22.96	22.99	22.96	22.99	10,034	+0.19(+0.85%)
Apr 20, 2021	22.88	22.88	22.79	22.79	722	-0.19(-0.83%)
Apr 19, 2021	22.98	22.98	22.98	22.98	0	+0.01(+0.03%)
Apr 16, 2021	22.93	22.98	22.93	22.98	115	+0.12(+0.55%)
Apr 15, 2021	22.85	22.85	22.85	22.85	0	+0.15(+0.67%)
Apr 14, 2021	22.70	22.70	22.70	22.70	1	+0.01(+0.06%)
Apr 13, 2021	22.68	22.69	22.65	22.69	12,426	+0.10(+0.42%)
Apr 12, 2021	22.60	22.60	22.59	22.59	1,714	-0.13(-0.59%)
Apr 09, 2021	22.73	22.73	22.73	22.73	115	+0.04(+0.16%)
Apr 08, 2021	22.69	22.69	22.69	22.69	9	+0.09(+0.38%)
Apr 07, 2021	22.47	22.61	22.47	22.60	6,534	+0.01(+0.06%)
Apr 06, 2021	22.62	22.63	22.59	22.59	19,877	-0.04(-0.18%)
Apr 05, 2021	22.63	22.63	22.63	22.63	248	+0.14(+0.63%)
Apr 01, 2021	22.49	22.49	22.49	22.49	0	+0.19(+0.86%)
Mar 31, 2021	22.32	22.32	22.30	22.30	232	-0.12(-0.52%)
Mar 30, 2021	22.42	22.42	22.42	22.42	0	-0.13(-0.58%)
Mar 29, 2021	22.63	22.63	22.55	22.55	227	+0.00(+0.02%)
Mar 26, 2021	22.54	22.54	22.54	22.54	116	+0.26(+1.16%)
Mar 25, 2021	22.28	22.28	22.28	22.28	0	+0.11(+0.48%)
Mar 24, 2021	22.18	22.18	22.18	22.18	0	-0.18(-0.79%)
Mar 23, 2021	22.47	22.47	22.35	22.35	12,362	-0.21(-0.91%)
Mar 22, 2021	22.59	22.59	22.56	22.56	185	+0.13(+0.57%)
Mar 19, 2021	22.84	22.84	22.43	22.43	1,278	+0.10(+0.46%)
Mar 18, 2021	22.33	22.33	22.33	22.33	79	-0.23(-1.02%)
Mar 17, 2021	22.42	22.57	22.41	22.56	10,759	+0.11(+0.48%)
Mar 16, 2021	22.45	22.45	22.45	22.45	75	+0.09(+0.39%)
Mar 15, 2021	22.20	22.38	22.20	22.36	7,646	+0.16(+0.72%)
Mar 12, 2021	22.20	22.20	22.20	22.20	929	-0.02(-0.10%)
Mar 11, 2021	22.23	22.23	22.23	22.23	0	+0.07(+0.33%)
Mar 10, 2021	22.12	22.16	22.12	22.15	232	+0.18(+0.83%)
Mar 09, 2021	21.95	21.97	21.92	21.97	12,620	+0.27(+1.25%)
Mar 08, 2021	21.80	21.80	21.70	21.70	485	-0.10(-0.48%)
Mar 05, 2021	21.70	21.80	21.70	21.80	580	+0.19(+0.89%)
Mar 04, 2021	21.61	21.61	21.61	21.61	0	-0.23(-1.03%)
Mar 03, 2021	21.83	21.83	21.83	21.83	1	-0.23(-1.04%)
Mar 02, 2021	22.09	22.09	22.06	22.06	378	+0.04(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.