OneAscent Enhanced Small and Mid Cap ETF Institutional Shs OneAscent Emerging Markets Fund (OAEM)
NYSEARCA: OAEM · Real-Time Price · USD
35.21
+0.45 (1.28%)
At close: Dec 18, 2025, 4:00 PM EST
35.21
0.00 (0.00%)
After-hours: Dec 18, 2025, 8:00 PM EST
OAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 35.10 | 35.35 | 35.10 | 35.22 | 35.22 | 1.32% | 8,603 |
| Dec 17, 2025 | 35.24 | 35.24 | 34.73 | 34.76 | 34.76 | -0.94% | 11,115 |
| Dec 16, 2025 | 35.14 | 35.15 | 35.03 | 35.09 | 35.09 | -0.72% | 5,373 |
| Dec 15, 2025 | 35.42 | 35.54 | 35.35 | 35.35 | 35.35 | 0.35% | 7,997 |
| Dec 12, 2025 | 35.41 | 35.41 | 35.08 | 35.22 | 35.22 | -1.10% | 6,377 |
| Dec 11, 2025 | 35.68 | 35.68 | 35.46 | 35.61 | 35.61 | -0.44% | 3,713 |
| Dec 10, 2025 | 35.41 | 35.85 | 35.28 | 35.77 | 35.77 | 1.15% | 4,129 |
| Dec 9, 2025 | 35.36 | 35.46 | 35.26 | 35.37 | 35.37 | 0.44% | 2,612 |
| Dec 8, 2025 | 35.44 | 35.44 | 35.15 | 35.21 | 35.21 | 0.30% | 5,003 |
| Dec 5, 2025 | 35.32 | 35.32 | 35.05 | 35.11 | 35.11 | 0.46% | 13,317 |
| Dec 4, 2025 | 34.90 | 35.02 | 34.90 | 34.95 | 34.95 | -0.46% | 2,277 |
| Dec 3, 2025 | 35.04 | 35.11 | 34.94 | 35.11 | 35.11 | 0.48% | 22,886 |
| Dec 2, 2025 | 34.99 | 34.99 | 34.82 | 34.94 | 34.94 | 0.97% | 6,237 |
| Dec 1, 2025 | 34.84 | 34.86 | 34.60 | 34.60 | 34.60 | -0.27% | 34,002 |
| Nov 28, 2025 | 34.84 | 34.84 | 34.69 | 34.69 | 34.69 | 0.22% | 1,061 |
| Nov 26, 2025 | 34.06 | 34.63 | 34.06 | 34.62 | 34.62 | 1.10% | 3,104 |
| Nov 25, 2025 | 33.91 | 34.25 | 33.91 | 34.24 | 34.24 | 0.97% | 6,633 |
| Nov 24, 2025 | 33.63 | 33.97 | 33.63 | 33.91 | 33.91 | 0.77% | 14,659 |
| Nov 21, 2025 | 33.23 | 33.90 | 33.23 | 33.65 | 33.65 | 0.19% | 8,054 |
| Nov 20, 2025 | 34.21 | 34.37 | 33.59 | 33.59 | 33.59 | -1.41% | 3,946 |
| Nov 19, 2025 | 34.08 | 34.35 | 33.89 | 34.07 | 34.06 | -0.38% | 4,639 |
| Nov 18, 2025 | 34.27 | 34.37 | 34.15 | 34.19 | 34.19 | -0.91% | 4,425 |
| Nov 17, 2025 | 34.83 | 34.84 | 34.50 | 34.51 | 34.51 | -1.25% | 7,342 |
| Nov 14, 2025 | 34.02 | 35.05 | 34.02 | 34.94 | 34.94 | 0.98% | 9,767 |
| Nov 13, 2025 | 34.92 | 35.15 | 34.61 | 34.61 | 34.61 | -1.88% | 25,252 |
| Nov 12, 2025 | 35.22 | 35.31 | 35.00 | 35.27 | 35.27 | 0.22% | 16,461 |
| Nov 11, 2025 | 35.25 | 35.32 | 35.07 | 35.19 | 35.19 | 0.33% | 152,965 |
| Nov 10, 2025 | 35.10 | 35.17 | 34.84 | 35.08 | 35.08 | 1.90% | 28,899 |
| Nov 7, 2025 | 34.21 | 34.43 | 34.09 | 34.42 | 34.42 | -0.74% | 28,967 |
| Nov 6, 2025 | 34.82 | 34.82 | 34.48 | 34.68 | 34.68 | -1.35% | 13,042 |
| Nov 5, 2025 | 34.90 | 35.18 | 34.90 | 35.15 | 35.15 | 0.01% | 2,571 |
| Nov 4, 2025 | 35.33 | 35.37 | 35.07 | 35.15 | 35.15 | -1.58% | 8,417 |
| Nov 3, 2025 | 35.68 | 35.82 | 35.59 | 35.71 | 35.71 | 0.62% | 2,239 |
| Oct 31, 2025 | 35.46 | 35.62 | 35.31 | 35.49 | 35.49 | 0.35% | 3,345 |
| Oct 30, 2025 | 35.34 | 35.47 | 35.25 | 35.37 | 35.36 | -0.47% | 5,129 |
| Oct 29, 2025 | 35.43 | 35.67 | 35.43 | 35.53 | 35.53 | 0.75% | 1,889 |
| Oct 28, 2025 | 35.04 | 35.38 | 35.04 | 35.27 | 35.27 | 0.13% | 6,658 |
| Oct 27, 2025 | 35.30 | 35.30 | 35.05 | 35.22 | 35.22 | 0.64% | 5,009 |
| Oct 24, 2025 | 35.01 | 35.05 | 35.00 | 35.00 | 35.00 | 0.49% | 5,632 |
| Oct 23, 2025 | 34.72 | 34.92 | 34.72 | 34.83 | 34.83 | 0.78% | 3,197 |
| Oct 22, 2025 | 34.57 | 34.64 | 34.32 | 34.56 | 34.56 | -0.16% | 7,122 |
| Oct 21, 2025 | 34.68 | 34.76 | 34.50 | 34.61 | 34.61 | -1.26% | 5,221 |
| Oct 20, 2025 | 34.86 | 35.32 | 34.86 | 35.06 | 35.06 | 1.67% | 9,286 |
| Oct 17, 2025 | 34.57 | 34.57 | 34.46 | 34.48 | 34.48 | -0.82% | 807 |
| Oct 16, 2025 | 34.92 | 34.96 | 34.70 | 34.77 | 34.76 | 0.36% | 2,909 |
| Oct 15, 2025 | 34.61 | 34.64 | 34.59 | 34.64 | 34.64 | 1.63% | 3,098 |
| 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 |