OneAscent Emerging Markets ETF (OAEM)
NYSEARCA: OAEM · Real-Time Price · USD
34.42
-0.26 (-0.74%)
At close: Nov 7, 2025, 4:00 PM EST
34.42
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
OAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 35.37 | -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 | 34.77 | 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 |
| 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 |