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
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
Jan 20, 2026	38.96	39.05	38.37	38.77	38.77	-0.72%	20,501
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

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.