OneAscent Core Plus Bond ETF (OACP)
NYSEARCA: OACP · Real-Time Price · USD
23.09
-0.02 (-0.11%)
Feb 11, 2026, 11:52 AM EST - Market open
OACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 23.12 | 23.13 | 23.09 | 23.11 | 23.11 | 0.28% | 34,773 |
| Feb 9, 2026 | 23.01 | 23.06 | 23.00 | 23.05 | 23.05 | -0.02% | 32,070 |
| Feb 6, 2026 | 23.05 | 23.06 | 23.02 | 23.05 | 23.05 | -0.02% | 60,088 |
| Feb 5, 2026 | 23.02 | 23.09 | 22.99 | 23.06 | 23.06 | 0.37% | 35,908 |
| Feb 4, 2026 | 22.98 | 22.99 | 22.96 | 22.97 | 22.97 | -0.07% | 17,806 |
| Feb 3, 2026 | 22.98 | 23.00 | 22.96 | 22.99 | 22.99 | -0.02% | 62,742 |
| Feb 2, 2026 | 23.02 | 23.02 | 22.99 | 22.99 | 22.99 | -0.09% | 23,123 |
| Jan 30, 2026 | 23.01 | 23.05 | 23.01 | 23.01 | 23.01 | -0.07% | 36,095 |
| Jan 29, 2026 | 23.00 | 23.03 | 23.00 | 23.03 | 23.03 | -0.30% | 19,767 |
| Jan 28, 2026 | 23.06 | 23.10 | 23.06 | 23.10 | 23.02 | -0.04% | 14,219 |
| Jan 27, 2026 | 23.15 | 23.15 | 23.09 | 23.11 | 23.03 | 0.04% | 17,305 |
| Jan 26, 2026 | 23.10 | 23.14 | 23.06 | 23.10 | 23.02 | 0.11% | 33,348 |
| Jan 23, 2026 | 23.08 | 23.11 | 23.06 | 23.07 | 23.00 | 0.07% | 40,756 |
| Jan 22, 2026 | 23.05 | 23.10 | 23.03 | 23.06 | 22.98 | 0.07% | 74,577 |
| Jan 21, 2026 | 23.05 | 23.05 | 23.00 | 23.04 | 22.97 | 0.30% | 20,737 |
| Jan 20, 2026 | 22.97 | 23.12 | 22.97 | 22.97 | 22.90 | -0.48% | 71,183 |
| Jan 16, 2026 | 23.10 | 23.11 | 23.06 | 23.08 | 23.01 | -0.13% | 21,767 |
| Jan 15, 2026 | 23.14 | 23.14 | 23.08 | 23.11 | 23.03 | -0.08% | 30,400 |
| Jan 14, 2026 | 23.10 | 23.14 | 23.10 | 23.13 | 23.05 | 0.17% | 30,475 |
| Jan 13, 2026 | 23.10 | 23.12 | 23.07 | 23.09 | 23.02 | 0.17% | 12,245 |
| Jan 12, 2026 | 23.05 | 23.23 | 23.05 | 23.05 | 22.98 | -0.11% | 64,486 |
| Jan 9, 2026 | 23.04 | 23.09 | 23.04 | 23.08 | 23.00 | - | 8,708 |
| Jan 8, 2026 | 23.04 | 23.18 | 23.04 | 23.07 | 23.00 | 0.02% | 56,242 |
| Jan 7, 2026 | 23.08 | 23.10 | 23.07 | 23.07 | 23.00 | 0.04% | 20,134 |
| Jan 6, 2026 | 23.10 | 23.10 | 23.01 | 23.06 | 22.99 | -0.02% | 20,876 |
| Jan 5, 2026 | 23.03 | 23.10 | 23.02 | 23.06 | 22.99 | 0.13% | 60,807 |
| Jan 2, 2026 | 23.06 | 23.06 | 23.01 | 23.03 | 22.96 | - | 21,798 |
| Dec 31, 2025 | 23.07 | 23.08 | 23.04 | 23.04 | 22.96 | -0.23% | 6,419 |
| Dec 30, 2025 | 23.07 | 23.10 | 23.06 | 23.09 | 23.01 | -0.38% | 24,851 |
| Dec 29, 2025 | 23.16 | 23.19 | 23.16 | 23.18 | 23.00 | 0.07% | 21,847 |
| Dec 26, 2025 | 23.18 | 23.20 | 23.14 | 23.16 | 22.98 | -0.06% | 19,030 |
| Dec 24, 2025 | 23.11 | 23.18 | 23.11 | 23.18 | 23.00 | 0.32% | 21,414 |
| Dec 23, 2025 | 23.06 | 23.11 | 23.05 | 23.10 | 22.92 | 0.13% | 50,847 |
| Dec 22, 2025 | 23.10 | 23.11 | 23.06 | 23.07 | 22.89 | -0.15% | 26,164 |
| Dec 19, 2025 | 23.10 | 23.13 | 23.09 | 23.11 | 22.93 | -0.11% | 29,156 |
| Dec 18, 2025 | 23.12 | 23.15 | 23.11 | 23.13 | 22.95 | 0.22% | 36,828 |
| Dec 17, 2025 | 23.09 | 23.09 | 23.06 | 23.08 | 22.90 | -0.04% | 12,170 |
| Dec 16, 2025 | 23.05 | 23.09 | 23.05 | 23.09 | 22.91 | 0.17% | 25,924 |
| Dec 15, 2025 | 23.07 | 23.08 | 23.02 | 23.05 | 22.87 | 0.02% | 61,169 |
| Dec 12, 2025 | 23.03 | 23.05 | 23.02 | 23.05 | 22.87 | -0.15% | 18,627 |
| Dec 11, 2025 | 23.06 | 23.13 | 23.06 | 23.08 | 22.90 | - | 12,604 |
| Dec 10, 2025 | 23.03 | 23.10 | 23.03 | 23.08 | 22.90 | 0.26% | 12,390 |
| Dec 9, 2025 | 23.06 | 23.06 | 23.01 | 23.02 | 22.84 | -0.04% | 17,619 |
| Dec 8, 2025 | 23.04 | 23.04 | 23.01 | 23.03 | 22.85 | -0.17% | 9,007 |
| Dec 5, 2025 | 23.09 | 23.10 | 23.06 | 23.07 | 22.89 | -0.13% | 24,547 |
| Dec 4, 2025 | 23.10 | 23.11 | 23.08 | 23.10 | 22.92 | -0.13% | 8,094 |
| Dec 3, 2025 | 23.13 | 23.16 | 23.11 | 23.13 | 22.95 | 0.06% | 120,465 |
| Dec 2, 2025 | 23.09 | 23.14 | 23.08 | 23.12 | 22.94 | 0.06% | 19,822 |
| Dec 1, 2025 | 23.10 | 23.11 | 23.08 | 23.10 | 22.92 | -0.35% | 27,516 |
| Nov 28, 2025 | 23.19 | 23.19 | 23.16 | 23.18 | 23.00 | -0.13% | 7,256 |