OneAscent Core Plus Bond ETF (OACP)
NYSEARCA: OACP · Real-Time Price · USD
23.18
+0.04 (0.17%)
Oct 14, 2025, 4:00 PM EDT - Market closed
OACP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 23.16 | 23.19 | 23.16 | 23.18 | 23.18 | 0.19% | 14,466 |
| Oct 13, 2025 | 23.09 | 23.14 | 23.09 | 23.14 | 23.14 | 0.07% | 7,356 |
| Oct 10, 2025 | 23.09 | 23.12 | 23.06 | 23.12 | 23.12 | 0.23% | 34,927 |
| Oct 9, 2025 | 23.09 | 23.10 | 23.07 | 23.07 | 23.07 | -0.22% | 22,308 |
| Oct 8, 2025 | 23.15 | 23.15 | 23.09 | 23.12 | 23.12 | 0.04% | 32,684 |
| Oct 7, 2025 | 23.10 | 23.14 | 23.07 | 23.11 | 23.11 | 0.15% | 57,678 |
| Oct 6, 2025 | 23.10 | 23.11 | 23.07 | 23.07 | 23.07 | -0.22% | 27,722 |
| Oct 3, 2025 | 23.16 | 23.16 | 23.12 | 23.12 | 23.12 | -0.06% | 14,853 |
| Oct 2, 2025 | 23.11 | 23.14 | 23.11 | 23.14 | 23.14 | 0.07% | 16,821 |
| Oct 1, 2025 | 23.10 | 23.12 | 23.05 | 23.12 | 23.12 | 0.26% | 38,197 |
| Sep 30, 2025 | 23.09 | 23.10 | 23.05 | 23.06 | 23.06 | 0.02% | 35,057 |
| Sep 29, 2025 | 23.05 | 23.07 | 23.04 | 23.06 | 23.06 | -0.17% | 13,164 |
| Sep 26, 2025 | 23.10 | 23.13 | 23.07 | 23.10 | 23.01 | -0.04% | 79,182 |
| Sep 25, 2025 | 23.11 | 23.11 | 23.07 | 23.11 | 23.02 | -0.09% | 13,856 |
| Sep 24, 2025 | 23.15 | 23.15 | 23.12 | 23.13 | 23.04 | -0.19% | 135,041 |
| Sep 23, 2025 | 23.15 | 23.22 | 23.13 | 23.17 | 23.09 | 0.19% | 28,768 |
| Sep 22, 2025 | 23.15 | 23.15 | 23.12 | 23.13 | 23.04 | -0.19% | 27,245 |
| Sep 19, 2025 | 23.16 | 23.18 | 23.15 | 23.17 | 23.09 | -0.03% | 9,305 |
| Sep 18, 2025 | 23.12 | 23.20 | 23.12 | 23.18 | 23.09 | -0.19% | 7,201 |
| Sep 17, 2025 | 23.34 | 23.34 | 23.22 | 23.22 | 23.14 | -0.15% | 27,862 |
| Sep 16, 2025 | 23.26 | 23.45 | 23.25 | 23.26 | 23.17 | 0.07% | 373,543 |
| Sep 15, 2025 | 23.24 | 23.28 | 23.23 | 23.24 | 23.16 | 0.17% | 14,554 |
| Sep 12, 2025 | 23.18 | 23.21 | 23.17 | 23.20 | 23.12 | -0.11% | 19,202 |
| Sep 11, 2025 | 23.21 | 23.25 | 23.21 | 23.23 | 23.14 | 0.17% | 51,659 |
| Sep 10, 2025 | 23.15 | 23.22 | 23.13 | 23.19 | 23.10 | 0.30% | 34,243 |
| Sep 9, 2025 | 23.14 | 23.15 | 23.10 | 23.12 | 23.03 | -0.13% | 24,835 |
| Sep 8, 2025 | 23.14 | 23.18 | 23.12 | 23.15 | 23.06 | 0.37% | 66,506 |
| Sep 5, 2025 | 23.07 | 23.09 | 23.02 | 23.06 | 22.98 | 0.41% | 28,187 |
| Sep 4, 2025 | 22.92 | 23.00 | 22.92 | 22.97 | 22.88 | 0.42% | 24,437 |
| Sep 3, 2025 | 22.81 | 22.90 | 22.81 | 22.87 | 22.79 | 0.35% | 18,370 |
| Sep 2, 2025 | 22.77 | 22.81 | 22.77 | 22.79 | 22.71 | -0.28% | 22,003 |
| Aug 29, 2025 | 22.86 | 22.89 | 22.84 | 22.86 | 22.77 | -0.07% | 18,005 |
| Aug 28, 2025 | 22.87 | 22.88 | 22.85 | 22.87 | 22.79 | -0.28% | 11,331 |
| Aug 27, 2025 | 22.90 | 22.96 | 22.90 | 22.93 | 22.76 | -0.03% | 11,030 |
| Aug 26, 2025 | 22.92 | 22.98 | 22.92 | 22.94 | 22.77 | 0.04% | 18,223 |
| Aug 25, 2025 | 22.99 | 22.99 | 22.91 | 22.93 | 22.76 | -0.02% | 33,391 |
| Aug 22, 2025 | 22.90 | 22.96 | 22.90 | 22.94 | 22.76 | 0.44% | 7,979 |
| Aug 21, 2025 | 22.83 | 22.84 | 22.82 | 22.84 | 22.66 | -0.22% | 7,167 |
| Aug 20, 2025 | 22.87 | 22.90 | 22.87 | 22.89 | 22.71 | 0.11% | 39,092 |
| Aug 19, 2025 | 22.86 | 22.87 | 22.85 | 22.86 | 22.69 | 0.22% | 35,442 |
| Aug 18, 2025 | 22.85 | 22.85 | 22.81 | 22.81 | 22.64 | -0.13% | 24,447 |
| Aug 15, 2025 | 22.87 | 22.88 | 22.83 | 22.84 | 22.67 | -0.17% | 35,015 |
| Aug 14, 2025 | 22.91 | 22.91 | 22.87 | 22.88 | 22.71 | -0.15% | 42,996 |
| Aug 13, 2025 | 22.91 | 22.93 | 22.90 | 22.92 | 22.74 | 0.31% | 37,656 |
| Aug 12, 2025 | 22.82 | 22.85 | 22.82 | 22.85 | 22.67 | 0.02% | 61,084 |
| Aug 11, 2025 | 22.85 | 22.87 | 22.84 | 22.84 | 22.67 | 0.04% | 26,417 |
| Aug 8, 2025 | 22.85 | 22.85 | 22.83 | 22.83 | 22.66 | -0.19% | 10,659 |
| Aug 7, 2025 | 22.90 | 22.91 | 22.87 | 22.88 | 22.70 | -0.02% | 21,817 |
| Aug 6, 2025 | 22.86 | 22.89 | 22.84 | 22.88 | 22.71 | -0.07% | 37,818 |
| Aug 5, 2025 | 22.88 | 22.90 | 22.86 | 22.90 | 22.72 | 0.13% | 13,799 |