OneAscent Core Plus Bond ETF (OACP)
NYSEARCA: OACP · Real-Time Price · USD
23.20
-0.03 (-0.13%)
Sep 12, 2025, 4:00 PM EDT - Market closed
OACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.18 | 23.21 | 23.17 | 23.20 | 23.20 | -0.11% | 19,202 |
| Sep 11, 2025 | 23.21 | 23.25 | 23.21 | 23.23 | 23.23 | 0.17% | 51,659 |
| Sep 10, 2025 | 23.15 | 23.22 | 23.13 | 23.19 | 23.19 | 0.30% | 34,243 |
| Sep 9, 2025 | 23.14 | 23.15 | 23.10 | 23.12 | 23.12 | -0.13% | 24,835 |
| Sep 8, 2025 | 23.14 | 23.18 | 23.12 | 23.15 | 23.15 | 0.37% | 66,506 |
| Sep 5, 2025 | 23.07 | 23.09 | 23.02 | 23.06 | 23.06 | 0.41% | 28,187 |
| Sep 4, 2025 | 22.92 | 23.00 | 22.92 | 22.97 | 22.97 | 0.42% | 24,437 |
| Sep 3, 2025 | 22.81 | 22.90 | 22.81 | 22.87 | 22.87 | 0.35% | 18,370 |
| Sep 2, 2025 | 22.77 | 22.81 | 22.77 | 22.79 | 22.79 | -0.28% | 22,003 |
| Aug 29, 2025 | 22.86 | 22.89 | 22.84 | 22.86 | 22.86 | -0.07% | 18,005 |
| Aug 28, 2025 | 22.87 | 22.88 | 22.85 | 22.87 | 22.87 | -0.28% | 11,331 |
| Aug 27, 2025 | 22.90 | 22.96 | 22.90 | 22.93 | 22.85 | -0.03% | 11,030 |
| Aug 26, 2025 | 22.92 | 22.98 | 22.92 | 22.94 | 22.85 | 0.04% | 18,223 |
| Aug 25, 2025 | 22.99 | 22.99 | 22.91 | 22.93 | 22.84 | -0.02% | 33,391 |
| Aug 22, 2025 | 22.90 | 22.96 | 22.90 | 22.94 | 22.85 | 0.44% | 7,979 |
| Aug 21, 2025 | 22.83 | 22.84 | 22.82 | 22.84 | 22.75 | -0.22% | 7,167 |
| Aug 20, 2025 | 22.87 | 22.90 | 22.87 | 22.89 | 22.80 | 0.11% | 39,092 |
| Aug 19, 2025 | 22.86 | 22.87 | 22.85 | 22.86 | 22.77 | 0.22% | 35,442 |
| Aug 18, 2025 | 22.85 | 22.85 | 22.81 | 22.81 | 22.72 | -0.13% | 24,447 |
| Aug 15, 2025 | 22.87 | 22.88 | 22.83 | 22.84 | 22.75 | -0.17% | 35,015 |
| Aug 14, 2025 | 22.91 | 22.91 | 22.87 | 22.88 | 22.79 | -0.15% | 42,996 |
| Aug 13, 2025 | 22.91 | 22.93 | 22.90 | 22.92 | 22.83 | 0.31% | 37,656 |
| Aug 12, 2025 | 22.82 | 22.85 | 22.82 | 22.85 | 22.76 | 0.02% | 61,084 |
| Aug 11, 2025 | 22.85 | 22.87 | 22.84 | 22.84 | 22.75 | 0.04% | 26,417 |
| Aug 8, 2025 | 22.85 | 22.85 | 22.83 | 22.83 | 22.74 | -0.19% | 10,659 |
| Aug 7, 2025 | 22.90 | 22.91 | 22.87 | 22.88 | 22.79 | -0.02% | 21,817 |
| Aug 6, 2025 | 22.86 | 22.89 | 22.84 | 22.88 | 22.79 | -0.07% | 37,818 |
| Aug 5, 2025 | 22.88 | 22.90 | 22.86 | 22.90 | 22.81 | 0.13% | 13,799 |
| Aug 4, 2025 | 22.85 | 22.88 | 22.84 | 22.87 | 22.78 | 0.02% | 11,579 |
| Aug 1, 2025 | 22.80 | 22.87 | 22.79 | 22.86 | 22.77 | 0.80% | 50,304 |
| Jul 31, 2025 | 22.70 | 22.72 | 22.66 | 22.68 | 22.59 | - | 47,119 |
| Jul 30, 2025 | 22.67 | 22.68 | 22.65 | 22.68 | 22.59 | -0.53% | 4,754 |
| Jul 29, 2025 | 22.75 | 22.80 | 22.75 | 22.80 | 22.63 | 0.35% | 6,516 |
| Jul 28, 2025 | 22.70 | 22.85 | 22.68 | 22.72 | 22.55 | 0.02% | 9,870 |
| Jul 25, 2025 | 22.68 | 22.73 | 22.68 | 22.72 | 22.54 | 0.18% | 23,712 |
| Jul 24, 2025 | 22.66 | 22.70 | 22.66 | 22.68 | 22.50 | -0.15% | 3,645 |
| Jul 23, 2025 | 22.74 | 22.75 | 22.71 | 22.71 | 22.54 | -0.18% | 23,768 |
| Jul 22, 2025 | 22.72 | 22.76 | 22.72 | 22.75 | 22.58 | 0.26% | 31,364 |
| Jul 21, 2025 | 22.71 | 22.72 | 22.69 | 22.69 | 22.52 | 0.22% | 34,647 |
| Jul 18, 2025 | 22.64 | 22.65 | 22.62 | 22.64 | 22.47 | 0.22% | 19,127 |
| Jul 17, 2025 | 22.60 | 22.60 | 22.57 | 22.59 | 22.42 | 0.11% | 4,549 |
| Jul 16, 2025 | 22.58 | 22.59 | 22.52 | 22.57 | 22.40 | 0.02% | 9,493 |
| Jul 15, 2025 | 22.60 | 22.61 | 22.53 | 22.56 | 22.39 | -0.27% | 34,979 |
| Jul 14, 2025 | 22.60 | 22.62 | 22.59 | 22.62 | 22.45 | -0.04% | 80,657 |
| Jul 11, 2025 | 22.66 | 22.66 | 22.59 | 22.63 | 22.46 | -0.40% | 47,392 |
| Jul 10, 2025 | 22.71 | 22.77 | 22.68 | 22.72 | 22.55 | 0.16% | 26,094 |
| Jul 9, 2025 | 22.66 | 22.68 | 22.65 | 22.68 | 22.51 | 0.33% | 19,118 |
| Jul 8, 2025 | 22.59 | 22.61 | 22.57 | 22.61 | 22.44 | -0.14% | 20,057 |
| Jul 7, 2025 | 22.67 | 22.68 | 22.62 | 22.64 | 22.47 | -0.33% | 15,828 |
| Jul 3, 2025 | 22.74 | 22.74 | 22.71 | 22.72 | 22.54 | -0.20% | 138,232 |