OneAscent Enhanced Small and Mid Cap ETF Institutional Shs OneAscent Emerging Markets Fund (OAEM)

OAEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	40.81	41.32	40.81	40.94	40.94	1.55%	7,511
Mar 31, 2026	39.02	40.32	39.02	40.32	40.32	4.31%	5,972
Mar 30, 2026	39.11	39.11	38.65	38.65	38.65	-2.00%	3,257
Mar 27, 2026	39.61	39.61	39.07	39.44	39.44	-0.16%	6,262
Mar 26, 2026	40.13	40.13	39.50	39.50	39.50	-3.69%	4,089
Mar 25, 2026	41.17	41.19	41.02	41.02	41.02	1.32%	2,354
Mar 24, 2026	40.32	40.68	40.21	40.48	40.48	-1.99%	6,080
Mar 23, 2026	41.14	41.74	40.55	41.30	41.30	3.56%	6,282
Mar 20, 2026	41.07	41.07	39.88	39.88	39.88	-4.20%	2,008
Mar 19, 2026	40.83	41.89	40.47	41.63	41.63	0.77%	11,907
Mar 18, 2026	42.06	42.07	41.31	41.31	41.31	-1.67%	13,675
Mar 17, 2026	41.52	42.11	41.41	42.01	42.01	1.60%	4,411
Mar 16, 2026	41.29	41.46	41.10	41.35	41.35	3.71%	4,638
Mar 13, 2026	40.63	40.63	39.85	39.87	39.87	-0.99%	6,516
Mar 12, 2026	40.93	41.11	40.27	40.27	40.27	-4.48%	9,334
Mar 11, 2026	42.20	42.27	41.76	42.16	42.16	0.81%	5,351
Mar 10, 2026	41.18	42.77	41.18	41.82	41.82	-0.31%	5,655
Mar 9, 2026	40.09	41.95	40.00	41.95	41.95	2.26%	13,424
Mar 6, 2026	40.85	41.47	40.85	41.02	41.02	0.11%	22,067
Mar 5, 2026	41.46	42.55	40.98	40.98	40.98	-3.92%	10,181
Mar 4, 2026	42.03	42.98	41.63	42.65	42.65	1.57%	10,452
Mar 3, 2026	42.10	42.52	40.65	41.99	41.99	-6.09%	20,076
Mar 2, 2026	43.73	44.78	43.73	44.72	44.72	-1.23%	6,159
Feb 27, 2026	45.13	45.49	44.06	45.27	45.27	0.40%	8,798
Feb 26, 2026	45.97	45.97	44.74	45.09	45.09	-0.09%	11,689
Feb 25, 2026	45.17	45.51	45.13	45.13	45.13	0.65%	6,271
Feb 24, 2026	44.76	45.15	44.67	44.84	44.84	2.49%	7,323
Feb 23, 2026	44.12	44.12	43.73	43.75	43.75	-1.15%	15,748
Feb 20, 2026	43.62	44.43	43.62	44.26	44.26	2.91%	5,575
Feb 19, 2026	42.89	43.24	42.89	43.01	43.01	-0.39%	7,524
Feb 18, 2026	43.01	43.44	43.01	43.18	43.18	0.58%	8,242
Feb 17, 2026	42.70	43.18	42.70	42.93	42.93	-0.80%	15,765
Feb 13, 2026	42.71	43.28	42.71	43.28	43.28	0.48%	2,130
Feb 12, 2026	43.69	43.69	42.87	43.07	43.07	-0.83%	9,266
Feb 11, 2026	43.13	43.43	43.00	43.43	43.43	2.37%	8,148
Feb 10, 2026	42.88	42.88	42.26	42.42	42.42	0.23%	6,096
Feb 9, 2026	42.33	42.51	42.20	42.33	42.33	1.45%	6,353
Feb 6, 2026	41.35	41.72	41.31	41.72	41.72	2.54%	15,144
Feb 5, 2026	40.95	40.95	40.42	40.69	40.69	-0.47%	4,762
Feb 4, 2026	41.73	41.73	40.70	40.88	40.88	-1.10%	27,137
Feb 3, 2026	41.52	41.57	40.99	41.33	41.33	1.84%	8,139
Feb 2, 2026	40.14	40.85	40.14	40.58	40.58	-0.33%	19,418
Jan 30, 2026	40.77	40.98	40.62	40.72	40.72	-1.60%	1,933
Jan 29, 2026	42.19	42.19	40.72	41.38	41.38	-1.02%	10,005
Jan 28, 2026	42.00	42.00	41.50	41.81	41.81	0.52%	4,380
Jan 27, 2026	41.43	41.61	41.37	41.59	41.59	2.60%	7,232
Jan 26, 2026	40.37	40.70	40.37	40.54	40.54	0.46%	6,307
Jan 23, 2026	40.01	40.48	40.01	40.35	40.35	0.74%	6,227
Jan 22, 2026	40.24	40.24	39.75	40.06	40.06	1.12%	15,852
Jan 21, 2026	39.54	39.76	39.42	39.61	39.61	2.17%	8,226

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.