OneAscent Core Plus Bond ETF (OACP)
NYSEARCA: OACP · Real-Time Price · USD
22.72
-0.05 (-0.20%)
At close: Jul 3, 2025, 4:00 PM
22.72
0.00 (0.00%)
After-hours: Jul 3, 2025, 5:00 PM EDT
OACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 22.74 | 22.74 | 22.71 | 22.72 | 22.72 | -0.20% | 138,232 |
| Jul 2, 2025 | 22.73 | 22.77 | 22.73 | 22.76 | 22.76 | -0.13% | 25,349 |
| Jul 1, 2025 | 22.80 | 22.80 | 22.76 | 22.79 | 22.79 | 0.02% | 111,208 |
| Jun 30, 2025 | 22.74 | 22.80 | 22.73 | 22.79 | 22.79 | 0.29% | 37,751 |
| Jun 27, 2025 | 22.72 | 22.76 | 22.70 | 22.72 | 22.72 | -0.44% | 36,726 |
| Jun 26, 2025 | 22.80 | 22.82 | 22.78 | 22.82 | 22.73 | 0.24% | 50,913 |
| Jun 25, 2025 | 22.73 | 22.77 | 22.67 | 22.77 | 22.68 | -0.02% | 10,127 |
| Jun 24, 2025 | 22.68 | 22.79 | 22.68 | 22.77 | 22.69 | 0.42% | 17,265 |
| Jun 23, 2025 | 22.66 | 22.72 | 22.66 | 22.68 | 22.59 | 0.22% | 12,057 |
| Jun 20, 2025 | 22.58 | 22.65 | 22.58 | 22.63 | 22.54 | -0.02% | 20,241 |
| Jun 18, 2025 | 22.64 | 22.65 | 22.58 | 22.63 | 22.55 | 0.11% | 56,906 |
| Jun 17, 2025 | 22.57 | 22.61 | 22.57 | 22.61 | 22.52 | 0.33% | 26,488 |
| Jun 16, 2025 | 22.57 | 22.60 | 22.52 | 22.53 | 22.45 | -0.27% | 20,592 |
| Jun 13, 2025 | 22.62 | 22.63 | 22.55 | 22.59 | 22.51 | -0.24% | 20,312 |
| Jun 12, 2025 | 22.69 | 22.69 | 22.62 | 22.65 | 22.56 | 0.47% | 23,060 |
| Jun 11, 2025 | 22.55 | 22.59 | 22.53 | 22.54 | 22.46 | 0.20% | 12,349 |
| Jun 10, 2025 | 22.53 | 22.53 | 22.47 | 22.50 | 22.41 | 0.16% | 24,281 |
| Jun 9, 2025 | 22.42 | 22.49 | 22.42 | 22.46 | 22.38 | 0.11% | 35,510 |
| Jun 6, 2025 | 22.47 | 22.48 | 22.41 | 22.44 | 22.35 | -0.47% | 20,838 |
| Jun 5, 2025 | 22.58 | 22.59 | 22.54 | 22.54 | 22.46 | -0.05% | 10,682 |
| Jun 4, 2025 | 22.51 | 22.56 | 22.51 | 22.55 | 22.47 | 0.55% | 42,448 |
| Jun 3, 2025 | 22.47 | 22.47 | 22.42 | 22.43 | 22.34 | 0.01% | 22,035 |
| Jun 2, 2025 | 22.43 | 22.46 | 22.40 | 22.43 | 22.34 | -0.24% | 87,864 |
| May 30, 2025 | 22.46 | 22.48 | 22.45 | 22.48 | 22.40 | 0.20% | 24,675 |
| May 29, 2025 | 22.44 | 22.46 | 22.34 | 22.44 | 22.35 | -0.13% | 212,140 |
| May 28, 2025 | 22.47 | 22.47 | 22.44 | 22.47 | 22.30 | -0.07% | 192,633 |
| May 27, 2025 | 22.43 | 22.50 | 22.43 | 22.48 | 22.31 | 0.45% | 270,788 |
| May 23, 2025 | 22.38 | 22.40 | 22.37 | 22.38 | 22.22 | 0.11% | 9,486 |
| May 22, 2025 | 22.30 | 22.36 | 22.29 | 22.36 | 22.19 | 0.11% | 37,509 |
| May 21, 2025 | 22.39 | 22.41 | 22.32 | 22.33 | 22.17 | -0.56% | 39,077 |
| May 20, 2025 | 22.46 | 22.46 | 22.45 | 22.46 | 22.29 | -0.18% | 51,138 |
| May 19, 2025 | 22.39 | 22.50 | 22.39 | 22.50 | 22.33 | -0.09% | 33,190 |
| May 16, 2025 | 22.56 | 22.56 | 22.50 | 22.52 | 22.35 | 0.11% | 17,775 |
| May 15, 2025 | 22.42 | 22.51 | 22.42 | 22.49 | 22.32 | 0.46% | 31,116 |
| May 14, 2025 | 22.44 | 22.44 | 22.37 | 22.39 | 22.22 | -0.25% | 14,372 |
| May 13, 2025 | 22.48 | 22.50 | 22.42 | 22.45 | 22.28 | -0.09% | 26,182 |
| May 12, 2025 | 22.46 | 22.49 | 22.46 | 22.47 | 22.30 | -0.27% | 18,376 |
| May 9, 2025 | 22.56 | 22.56 | 22.53 | 22.53 | 22.36 | -0.02% | 28,117 |
| May 8, 2025 | 22.62 | 22.62 | 22.53 | 22.53 | 22.36 | -0.38% | 8,735 |
| May 7, 2025 | 22.60 | 22.62 | 22.58 | 22.62 | 22.45 | 0.24% | 9,678 |
| May 6, 2025 | 22.49 | 22.58 | 22.49 | 22.56 | 22.39 | 0.09% | 28,664 |
| May 5, 2025 | 22.54 | 22.55 | 22.50 | 22.54 | 22.37 | -0.07% | 42,457 |
| May 2, 2025 | 22.59 | 22.60 | 22.55 | 22.56 | 22.39 | -0.40% | 18,465 |
| May 1, 2025 | 22.74 | 22.74 | 22.64 | 22.65 | 22.48 | -0.33% | 28,685 |
| Apr 30, 2025 | 22.72 | 22.76 | 22.70 | 22.72 | 22.55 | -0.08% | 40,176 |
| Apr 29, 2025 | 22.69 | 22.74 | 22.67 | 22.74 | 22.57 | -0.15% | 8,443 |
| Apr 28, 2025 | 22.71 | 22.78 | 22.71 | 22.78 | 22.52 | 0.20% | 46,307 |
| Apr 25, 2025 | 22.70 | 22.73 | 22.68 | 22.73 | 22.47 | 0.42% | 29,320 |
| Apr 24, 2025 | 22.59 | 22.66 | 22.58 | 22.64 | 22.38 | 0.38% | 35,237 |
| Apr 23, 2025 | 22.64 | 22.64 | 22.51 | 22.55 | 22.30 | 0.47% | 190,930 |