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

NYSEARCA: OAEM · Real-Time Price · USD

+0.79 (1.85%)

Feb 11, 2026, 1:12 PM EST - Market open

OAEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	43.13	43.13	43.00	43.00	-	1.36%	3,985
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
Dec 23, 2025	35.69	35.92	35.62	35.83	35.55	0.79%	3,910
Dec 22, 2025	35.56	35.61	35.51	35.55	35.27	0.06%	2,674
Dec 19, 2025	35.52	35.70	35.44	35.53	35.25	0.90%	5,313
Dec 18, 2025	35.10	35.35	35.10	35.21	34.93	1.28%	8,657
Dec 17, 2025	35.24	35.24	34.73	34.76	34.49	-0.94%	11,115
Dec 16, 2025	35.14	35.15	35.03	35.09	34.82	-0.72%	5,373
Dec 15, 2025	35.42	35.54	35.35	35.35	35.07	0.35%	7,997
Dec 12, 2025	35.41	35.41	35.08	35.22	34.95	-1.10%	6,377
Dec 11, 2025	35.68	35.68	35.46	35.61	35.34	-0.44%	3,713
Dec 10, 2025	35.41	35.85	35.28	35.77	35.49	1.15%	4,129
Dec 9, 2025	35.36	35.46	35.26	35.37	35.09	0.44%	2,612
Dec 8, 2025	35.44	35.44	35.15	35.21	34.94	0.30%	5,003
Dec 5, 2025	35.32	35.32	35.05	35.11	34.83	0.46%	13,317
Dec 4, 2025	34.90	35.02	34.90	34.95	34.67	-0.46%	2,277
Dec 3, 2025	35.04	35.11	34.94	35.11	34.83	0.48%	22,886
Dec 2, 2025	34.99	34.99	34.82	34.94	34.67	0.97%	6,237
Dec 1, 2025	34.84	34.86	34.60	34.60	34.33	-0.27%	34,002