OneAscent Enhanced Small and Mid Cap ETF Institutional Shs OneAscent Emerging Markets Fund (OAEM)
NYSEARCA: OAEM · Real-Time Price · USD
39.05
+0.04 (0.10%)
Jan 16, 2026, 4:00 PM EST - Market closed
OAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 38.82 | 39.20 | 38.82 | 39.05 | 39.05 | 0.10% | 18,534 |
| Jan 15, 2026 | 39.15 | 39.29 | 38.91 | 39.01 | 39.01 | 0.91% | 25,724 |
| Jan 14, 2026 | 38.68 | 38.77 | 38.46 | 38.66 | 38.66 | 0.82% | 32,802 |
| Jan 13, 2026 | 38.47 | 38.48 | 38.22 | 38.35 | 38.35 | -0.99% | 6,616 |
| Jan 12, 2026 | 38.76 | 38.76 | 38.65 | 38.73 | 38.73 | 0.44% | 2,078 |
| Jan 9, 2026 | 38.37 | 38.68 | 38.37 | 38.56 | 38.56 | 0.77% | 1,440 |
| Jan 8, 2026 | 38.29 | 38.34 | 38.12 | 38.27 | 38.27 | -0.30% | 6,976 |
| Jan 7, 2026 | 38.54 | 38.54 | 38.26 | 38.38 | 38.38 | -0.32% | 16,363 |
| Jan 6, 2026 | 38.60 | 38.60 | 38.29 | 38.51 | 38.51 | 0.67% | 5,562 |
| Jan 5, 2026 | 38.04 | 38.36 | 37.98 | 38.25 | 38.25 | 2.33% | 38,114 |
| Jan 2, 2026 | 37.37 | 37.47 | 37.26 | 37.38 | 37.38 | 2.04% | 6,142 |
| Dec 31, 2025 | 36.94 | 36.94 | 36.43 | 36.63 | 36.63 | -0.14% | 6,666 |
| Dec 30, 2025 | 36.55 | 36.75 | 36.55 | 36.68 | 36.68 | 0.55% | 3,279 |
| Dec 29, 2025 | 36.62 | 36.83 | 36.25 | 36.48 | 36.20 | 0.53% | 12,864 |
| Dec 26, 2025 | 36.17 | 36.34 | 36.14 | 36.29 | 36.01 | 0.88% | 3,437 |
| Dec 24, 2025 | 36.00 | 36.02 | 35.94 | 35.98 | 35.70 | 0.42% | 1,609 |
| Dec 23, 2025 | 35.69 | 35.92 | 35.62 | 35.83 | 35.55 | 0.79% | 3,910 |
| Dec 22, 2025 | 35.56 | 35.61 | 35.51 | 35.55 | 35.27 | 0.06% | 2,674 |
| Dec 19, 2025 | 35.52 | 35.70 | 35.44 | 35.53 | 35.25 | 0.90% | 5,313 |
| Dec 18, 2025 | 35.10 | 35.35 | 35.10 | 35.21 | 34.93 | 1.28% | 8,657 |
| Dec 17, 2025 | 35.24 | 35.24 | 34.73 | 34.76 | 34.49 | -0.94% | 11,115 |
| Dec 16, 2025 | 35.14 | 35.15 | 35.03 | 35.09 | 34.82 | -0.72% | 5,373 |
| Dec 15, 2025 | 35.42 | 35.54 | 35.35 | 35.35 | 35.07 | 0.35% | 7,997 |
| Dec 12, 2025 | 35.41 | 35.41 | 35.08 | 35.22 | 34.95 | -1.10% | 6,377 |
| Dec 11, 2025 | 35.68 | 35.68 | 35.46 | 35.61 | 35.34 | -0.44% | 3,713 |
| Dec 10, 2025 | 35.41 | 35.85 | 35.28 | 35.77 | 35.49 | 1.15% | 4,129 |
| Dec 9, 2025 | 35.36 | 35.46 | 35.26 | 35.37 | 35.09 | 0.44% | 2,612 |
| Dec 8, 2025 | 35.44 | 35.44 | 35.15 | 35.21 | 34.94 | 0.30% | 5,003 |
| Dec 5, 2025 | 35.32 | 35.32 | 35.05 | 35.11 | 34.83 | 0.46% | 13,317 |
| Dec 4, 2025 | 34.90 | 35.02 | 34.90 | 34.95 | 34.67 | -0.46% | 2,277 |
| Dec 3, 2025 | 35.04 | 35.11 | 34.94 | 35.11 | 34.83 | 0.48% | 22,886 |
| Dec 2, 2025 | 34.99 | 34.99 | 34.82 | 34.94 | 34.67 | 0.97% | 6,237 |
| Dec 1, 2025 | 34.84 | 34.86 | 34.60 | 34.60 | 34.33 | -0.27% | 34,002 |
| Nov 28, 2025 | 34.84 | 34.84 | 34.69 | 34.69 | 34.42 | 0.22% | 1,061 |
| Nov 26, 2025 | 34.06 | 34.63 | 34.06 | 34.62 | 34.35 | 1.10% | 3,104 |
| Nov 25, 2025 | 33.91 | 34.25 | 33.91 | 34.24 | 33.97 | 0.97% | 6,633 |
| Nov 24, 2025 | 33.63 | 33.97 | 33.63 | 33.91 | 33.65 | 0.77% | 14,659 |
| Nov 21, 2025 | 33.23 | 33.90 | 33.23 | 33.65 | 33.39 | 0.19% | 8,054 |
| Nov 20, 2025 | 34.21 | 34.37 | 33.59 | 33.59 | 33.32 | -1.41% | 3,946 |
| Nov 19, 2025 | 34.08 | 34.35 | 33.89 | 34.07 | 33.80 | -0.38% | 4,639 |
| Nov 18, 2025 | 34.27 | 34.37 | 34.15 | 34.19 | 33.93 | -0.91% | 4,425 |
| Nov 17, 2025 | 34.83 | 34.84 | 34.50 | 34.51 | 34.24 | -1.25% | 7,342 |
| Nov 14, 2025 | 34.02 | 35.05 | 34.02 | 34.94 | 34.67 | 0.98% | 9,767 |
| Nov 13, 2025 | 34.92 | 35.15 | 34.61 | 34.61 | 34.34 | -1.88% | 25,252 |
| Nov 12, 2025 | 35.22 | 35.31 | 35.00 | 35.27 | 34.99 | 0.22% | 16,461 |
| Nov 11, 2025 | 35.25 | 35.32 | 35.07 | 35.19 | 34.92 | 0.33% | 152,965 |
| Nov 10, 2025 | 35.10 | 35.17 | 34.84 | 35.08 | 34.80 | 1.90% | 28,899 |
| Nov 7, 2025 | 34.21 | 34.43 | 34.09 | 34.42 | 34.15 | -0.74% | 28,967 |
| Nov 6, 2025 | 34.82 | 34.82 | 34.48 | 34.68 | 34.41 | -1.35% | 13,042 |
| Nov 5, 2025 | 34.90 | 35.18 | 34.90 | 35.15 | 34.88 | 0.01% | 2,571 |