OneAscent Emerging Markets ETF (OAEM)
NYSEARCA: OAEM · Real-Time Price · USD
32.88
+0.26 (0.79%)
At close: Jul 3, 2025, 4:00 PM
32.88
0.00 (0.00%)
After-hours: Jul 3, 2025, 5:00 PM EDT
OAEM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 32.76 | 33.01 | 32.76 | 32.88 | 32.88 | 0.78% | 987 |
Jul 2, 2025 | 32.42 | 32.71 | 32.42 | 32.62 | 32.62 | 0.86% | 11,391 |
Jul 1, 2025 | 32.52 | 32.57 | 32.21 | 32.35 | 32.35 | -0.05% | 17,793 |
Jun 30, 2025 | 32.28 | 32.46 | 32.18 | 32.36 | 32.36 | 0.44% | 32,831 |
Jun 27, 2025 | 32.37 | 32.37 | 32.15 | 32.22 | 32.22 | -0.96% | 2,267 |
Jun 26, 2025 | 32.31 | 32.57 | 32.26 | 32.53 | 32.53 | 1.26% | 52,811 |
Jun 25, 2025 | 32.09 | 32.22 | 31.98 | 32.13 | 32.13 | -0.14% | 9,933 |
Jun 24, 2025 | 32.06 | 32.18 | 32.04 | 32.17 | 32.17 | 1.88% | 2,038 |
Jun 23, 2025 | 31.42 | 31.58 | 31.42 | 31.58 | 31.58 | 0.37% | 1,099 |
Jun 20, 2025 | 31.62 | 31.62 | 31.45 | 31.46 | 31.46 | -0.79% | 3,252 |
Jun 18, 2025 | 31.61 | 31.86 | 31.61 | 31.71 | 31.71 | 0.51% | 8,097 |
Jun 17, 2025 | 31.93 | 31.93 | 31.54 | 31.55 | 31.55 | -1.85% | 5,116 |
Jun 16, 2025 | 32.34 | 32.36 | 32.15 | 32.15 | 32.15 | 1.05% | 1,631 |
Jun 13, 2025 | 32.01 | 32.01 | 31.73 | 31.81 | 31.81 | -0.87% | 4,317 |
Jun 12, 2025 | 32.22 | 32.22 | 32.02 | 32.09 | 32.09 | 0.41% | 4,021 |
Jun 11, 2025 | 32.01 | 32.01 | 31.96 | 31.96 | 31.96 | 0.22% | 888 |
Jun 10, 2025 | 31.81 | 31.89 | 31.80 | 31.89 | 31.89 | 0.93% | 3,416 |
Jun 9, 2025 | 31.16 | 31.72 | 31.16 | 31.59 | 31.59 | 0.38% | 7,360 |
Jun 6, 2025 | 31.46 | 31.57 | 31.38 | 31.47 | 31.47 | 0.15% | 2,960 |
Jun 5, 2025 | 31.66 | 31.66 | 31.43 | 31.43 | 31.43 | 0.84% | 2,333 |
Jun 4, 2025 | 31.22 | 31.27 | 31.16 | 31.17 | 31.17 | 0.78% | 7,813 |
Jun 3, 2025 | 30.93 | 31.05 | 30.88 | 30.92 | 30.92 | 0.10% | 2,196 |
Jun 2, 2025 | 30.67 | 30.93 | 30.67 | 30.89 | 30.89 | 1.03% | 10,765 |
May 30, 2025 | 30.74 | 30.74 | 30.45 | 30.58 | 30.58 | -0.97% | 5,850 |
May 29, 2025 | 30.92 | 30.92 | 30.88 | 30.88 | 30.88 | 0.19% | 605 |
May 28, 2025 | 30.89 | 30.97 | 30.80 | 30.82 | 30.82 | -0.64% | 5,603 |
May 27, 2025 | 31.14 | 31.14 | 31.01 | 31.02 | 31.02 | -0.28% | 31,756 |
May 23, 2025 | 30.88 | 31.23 | 30.85 | 31.10 | 31.10 | 0.72% | 111,952 |
May 22, 2025 | 30.80 | 31.03 | 30.79 | 30.88 | 30.88 | -0.16% | 5,413 |
May 21, 2025 | 30.85 | 31.26 | 30.80 | 30.93 | 30.93 | 0.57% | 5,310 |
May 20, 2025 | 30.83 | 30.83 | 30.75 | 30.75 | 30.75 | -0.78% | 2,196 |
May 19, 2025 | 30.80 | 31.09 | 30.80 | 31.00 | 31.00 | 0.25% | 2,712 |
May 16, 2025 | 31.00 | 31.00 | 30.85 | 30.92 | 30.92 | - | 3,623 |
May 15, 2025 | 30.79 | 31.04 | 30.79 | 30.92 | 30.92 | 0.60% | 4,088 |
May 14, 2025 | 30.95 | 30.95 | 30.74 | 30.74 | 30.74 | -0.26% | 2,453 |
May 13, 2025 | 30.54 | 30.96 | 30.40 | 30.82 | 30.82 | 0.90% | 2,589 |
May 12, 2025 | 30.64 | 30.64 | 30.44 | 30.54 | 30.54 | 0.38% | 6,427 |
May 9, 2025 | 30.40 | 30.44 | 30.40 | 30.43 | 30.43 | 0.77% | 2,802 |
May 8, 2025 | 30.24 | 30.45 | 30.19 | 30.19 | 30.19 | -0.48% | 3,468 |
May 7, 2025 | 30.42 | 30.47 | 30.16 | 30.34 | 30.34 | -0.16% | 5,557 |
May 6, 2025 | 30.21 | 30.44 | 30.21 | 30.39 | 30.39 | -0.70% | 1,396 |
May 5, 2025 | 30.58 | 30.68 | 30.52 | 30.60 | 30.60 | 1.51% | 6,524 |
May 2, 2025 | 30.23 | 30.23 | 30.05 | 30.15 | 30.15 | 2.54% | 3,838 |
May 1, 2025 | 29.55 | 29.55 | 29.40 | 29.40 | 29.40 | -0.39% | 2,771 |
Apr 30, 2025 | 29.23 | 29.92 | 29.23 | 29.51 | 29.51 | 0.85% | 17,336 |
Apr 29, 2025 | 29.27 | 29.33 | 29.27 | 29.27 | 29.27 | 0.81% | 1,960 |
Apr 28, 2025 | 29.00 | 29.08 | 28.85 | 29.03 | 29.03 | 0.26% | 10,003 |
Apr 25, 2025 | 28.85 | 28.99 | 28.85 | 28.96 | 28.96 | -0.26% | 6,888 |
Apr 24, 2025 | 28.76 | 29.11 | 28.75 | 29.03 | 29.03 | 0.66% | 18,351 |
Apr 23, 2025 | 28.95 | 28.95 | 28.74 | 28.84 | 28.84 | 1.10% | 8,349 |