OneAscent Emerging Markets ETF (OAEM)
NYSEARCA: OAEM · Real-Time Price · USD
33.81
-0.12 (-0.35%)
At close: Sep 12, 2025, 4:00 PM EDT
33.81
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
OAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 32.80 | 32.80 | 32.74 | 32.74 | 32.74 | 0.85% | 873 |
| Aug 1, 2025 | 32.67 | 32.67 | 32.33 | 32.46 | 32.46 | -0.82% | 6,318 |
| Jul 31, 2025 | 33.14 | 33.14 | 32.60 | 32.73 | 32.73 | -0.21% | 7,768 |
| Jul 30, 2025 | 32.99 | 32.99 | 32.75 | 32.80 | 32.80 | -0.86% | 3,260 |
| Jul 29, 2025 | 33.07 | 33.08 | 33.06 | 33.08 | 33.08 | 0.87% | 1,746 |
| Jul 28, 2025 | 32.87 | 32.87 | 32.80 | 32.80 | 32.80 | -1.18% | 2,220 |
| Jul 25, 2025 | 33.08 | 33.19 | 33.02 | 33.19 | 33.19 | 0.14% | 5,992 |
| Jul 24, 2025 | 33.17 | 33.18 | 33.01 | 33.14 | 33.14 | -0.41% | 1,391 |
| Jul 23, 2025 | 33.22 | 33.39 | 33.18 | 33.28 | 33.28 | 0.82% | 1,454 |
| Jul 22, 2025 | 32.94 | 33.06 | 32.83 | 33.00 | 33.00 | -0.62% | 6,808 |
| Jul 21, 2025 | 33.07 | 33.43 | 33.07 | 33.21 | 33.21 | 0.65% | 2,540 |
| Jul 18, 2025 | 33.14 | 33.14 | 32.95 | 33.00 | 33.00 | -0.32% | 2,678 |
| Jul 17, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.52% | 358 |
| Jul 16, 2025 | 32.66 | 32.93 | 32.60 | 32.93 | 32.93 | 0.50% | 1,259 |
| Jul 15, 2025 | 33.04 | 33.04 | 32.49 | 32.77 | 32.77 | 0.46% | 19,591 |
| Jul 14, 2025 | 32.48 | 32.80 | 32.39 | 32.62 | 32.62 | 0.30% | 11,647 |
| Jul 11, 2025 | 32.41 | 32.68 | 32.41 | 32.52 | 32.52 | -0.94% | 7,895 |
| Jul 10, 2025 | 32.66 | 32.87 | 32.35 | 32.83 | 32.83 | 0.43% | 9,185 |
| Jul 9, 2025 | 32.66 | 32.71 | 32.54 | 32.69 | 32.69 | 1.14% | 40,034 |
| Jul 8, 2025 | 32.39 | 32.43 | 32.28 | 32.32 | 32.32 | -0.10% | 3,920 |
| Jul 7, 2025 | 32.39 | 32.48 | 32.23 | 32.35 | 32.35 | -1.61% | 5,186 |
| Jul 3, 2025 | 32.76 | 33.01 | 32.76 | 32.88 | 32.88 | 0.78% | 987 |