OneAscent Emerging Markets ETF (OAEM)
NYSEARCA: OAEM · Real-Time Price · USD
34.09
-0.20 (-0.57%)
Oct 14, 2025, 4:00 PM EDT - Market closed
OAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 33.89 | 34.22 | 33.89 | 34.09 | 34.09 | -0.57% | 3,423 |
| Oct 13, 2025 | 34.39 | 34.54 | 33.91 | 34.28 | 34.28 | 2.47% | 7,679 |
| Oct 10, 2025 | 34.39 | 34.42 | 33.45 | 33.45 | 33.45 | -3.35% | 6,112 |
| Oct 9, 2025 | 34.64 | 34.82 | 34.42 | 34.62 | 34.62 | -0.64% | 9,495 |
| Oct 8, 2025 | 34.80 | 35.15 | 34.72 | 34.84 | 34.84 | 0.87% | 9,938 |
| Oct 7, 2025 | 34.59 | 34.85 | 34.48 | 34.54 | 34.54 | -0.82% | 10,370 |
| Oct 6, 2025 | 34.78 | 34.96 | 34.77 | 34.82 | 34.82 | 0.03% | 12,078 |
| Oct 3, 2025 | 34.75 | 34.87 | 34.60 | 34.81 | 34.81 | 0.20% | 6,216 |
| Oct 2, 2025 | 34.23 | 34.77 | 34.23 | 34.74 | 34.74 | 1.05% | 72,330 |
| Oct 1, 2025 | 34.46 | 34.51 | 34.28 | 34.38 | 34.38 | -0.12% | 47,181 |
| Sep 30, 2025 | 34.35 | 34.43 | 34.19 | 34.42 | 34.42 | 0.50% | 6,026 |
| Sep 29, 2025 | 34.33 | 34.33 | 34.15 | 34.25 | 34.25 | 0.85% | 3,871 |
| Sep 26, 2025 | 33.96 | 34.09 | 33.85 | 33.96 | 33.96 | 0.13% | 6,230 |
| Sep 25, 2025 | 33.87 | 34.10 | 33.87 | 33.92 | 33.92 | -0.74% | 5,146 |
| Sep 24, 2025 | 34.08 | 34.28 | 34.06 | 34.17 | 34.17 | -1.32% | 23,148 |
| Sep 23, 2025 | 34.74 | 34.83 | 34.55 | 34.62 | 34.62 | 0.26% | 26,209 |
| Sep 22, 2025 | 34.34 | 34.66 | 34.34 | 34.54 | 34.54 | 0.96% | 3,887 |
| Sep 19, 2025 | 34.18 | 34.21 | 34.18 | 34.21 | 34.21 | -0.42% | 835 |
| Sep 18, 2025 | 34.00 | 34.43 | 34.00 | 34.35 | 34.35 | 0.02% | 1,466 |
| Sep 17, 2025 | 34.26 | 34.42 | 34.17 | 34.34 | 34.34 | 0.04% | 33,370 |
| Sep 16, 2025 | 34.28 | 34.45 | 34.22 | 34.33 | 34.33 | 1.19% | 42,562 |
| Sep 15, 2025 | 33.83 | 34.02 | 33.81 | 33.93 | 33.93 | 0.34% | 12,710 |
| Sep 12, 2025 | 33.78 | 33.86 | 33.78 | 33.81 | 33.81 | -0.35% | 1,810 |
| Sep 11, 2025 | 33.87 | 33.99 | 33.78 | 33.93 | 33.93 | 1.27% | 61,086 |
| Sep 10, 2025 | 33.44 | 33.73 | 33.44 | 33.51 | 33.51 | 1.22% | 2,989 |
| Sep 9, 2025 | 33.13 | 33.28 | 32.96 | 33.10 | 33.10 | -0.12% | 3,767 |
| Sep 8, 2025 | 33.01 | 33.19 | 33.01 | 33.14 | 33.14 | 1.21% | 17,594 |
| Sep 5, 2025 | 32.98 | 32.98 | 32.64 | 32.75 | 32.75 | 0.57% | 3,669 |
| Sep 4, 2025 | 32.56 | 32.67 | 32.40 | 32.56 | 32.56 | -0.35% | 5,062 |
| Sep 3, 2025 | 32.56 | 32.68 | 32.56 | 32.67 | 32.67 | 1.28% | 4,075 |
| Sep 2, 2025 | 32.30 | 32.31 | 32.12 | 32.26 | 32.26 | -0.37% | 14,811 |
| Aug 29, 2025 | 32.35 | 32.43 | 32.27 | 32.38 | 32.38 | -0.93% | 1,723 |
| Aug 28, 2025 | 32.74 | 32.79 | 32.69 | 32.69 | 32.69 | -0.34% | 827 |
| Aug 27, 2025 | 32.48 | 32.82 | 32.48 | 32.80 | 32.80 | 0.06% | 7,171 |
| Aug 26, 2025 | 32.83 | 32.89 | 32.72 | 32.78 | 32.78 | -0.19% | 3,785 |
| Aug 25, 2025 | 32.89 | 33.02 | 32.84 | 32.84 | 32.84 | -0.63% | 4,106 |
| Aug 22, 2025 | 32.91 | 33.13 | 32.91 | 33.05 | 33.05 | 1.60% | 1,838 |
| Aug 21, 2025 | 32.58 | 32.60 | 32.37 | 32.53 | 32.53 | -0.12% | 2,937 |
| Aug 20, 2025 | 32.51 | 32.64 | 32.37 | 32.57 | 32.57 | -0.14% | 4,013 |
| Aug 19, 2025 | 32.87 | 32.87 | 32.61 | 32.61 | 32.61 | -1.38% | 3,098 |
| Aug 18, 2025 | 33.06 | 33.12 | 32.88 | 33.07 | 33.07 | 0.30% | 3,576 |
| Aug 15, 2025 | 33.16 | 33.18 | 32.94 | 32.97 | 32.97 | -0.03% | 3,150 |
| Aug 14, 2025 | 32.59 | 33.18 | 32.46 | 32.98 | 32.98 | -0.94% | 8,651 |
| Aug 13, 2025 | 33.39 | 33.42 | 33.26 | 33.29 | 33.29 | 0.15% | 4,172 |
| Aug 12, 2025 | 32.81 | 33.36 | 32.81 | 33.24 | 33.24 | 0.94% | 9,129 |
| Aug 11, 2025 | 33.08 | 33.08 | 32.84 | 32.93 | 32.93 | -0.41% | 9,093 |
| Aug 8, 2025 | 33.10 | 33.14 | 33.07 | 33.07 | 33.07 | -1.05% | 2,216 |
| Aug 7, 2025 | 33.45 | 33.55 | 33.30 | 33.42 | 33.42 | 1.56% | 9,689 |
| Aug 6, 2025 | 32.60 | 32.93 | 32.60 | 32.90 | 32.90 | 0.59% | 5,436 |
| Aug 5, 2025 | 32.64 | 32.80 | 32.61 | 32.71 | 32.71 | -0.08% | 3,215 |