OneAscent Enhanced Small and Mid Cap ETF Institutional Shs OneAscent Emerging Markets Fund (OAEM)
NYSEARCA: OAEM · Real-Time Price · USD
47.52
-0.05 (-0.11%)
Oct 15, 2026, 4:00 PM EDT - Market closed
OAEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 47.20 | 47.52 | 46.74 | 47.52 | 47.52 | -0.10% | 11,864 |
| Oct 14, 2026 | 47.57 | 47.72 | 47.50 | 47.57 | 47.57 | -2.21% | 3,799 |
| Oct 13, 2026 | 48.45 | 48.81 | 48.45 | 48.64 | 48.64 | -1.14% | 6,301 |
| Oct 12, 2026 | 49.36 | 49.52 | 49.12 | 49.21 | 49.21 | -0.41% | 3,618 |
| Oct 9, 2026 | 49.34 | 49.49 | 49.19 | 49.41 | 49.41 | 1.43% | 38,616 |
| Oct 8, 2026 | 49.18 | 49.29 | 48.67 | 48.71 | 48.71 | -2.26% | 57,692 |
| Oct 7, 2026 | 49.63 | 50.00 | 49.63 | 49.84 | 49.84 | -1.06% | 4,293 |
| Oct 6, 2026 | 50.59 | 50.68 | 50.30 | 50.37 | 50.37 | -0.36% | 11,200 |
| Oct 5, 2026 | 50.73 | 50.73 | 50.42 | 50.56 | 50.56 | 1.00% | 9,876 |
| Oct 2, 2026 | 50.04 | 51.45 | 49.64 | 50.06 | 50.05 | 1.83% | 26,771 |
| Oct 1, 2026 | 48.75 | 49.29 | 48.67 | 49.15 | 49.15 | -0.11% | 19,491 |
| Sep 30, 2026 | 49.38 | 49.46 | 49.08 | 49.21 | 49.21 | -0.88% | 355,918 |
| Sep 29, 2026 | 49.48 | 49.72 | 49.37 | 49.64 | 49.64 | 0.36% | 5,777 |
| Sep 28, 2026 | 49.50 | 49.57 | 49.07 | 49.47 | 49.46 | -1.42% | 14,444 |
| Sep 25, 2026 | 50.11 | 50.38 | 49.98 | 50.18 | 50.18 | 1.34% | 8,596 |
| Sep 24, 2026 | 49.71 | 49.71 | 49.32 | 49.51 | 49.51 | -0.58% | 5,796 |
| Sep 23, 2026 | 50.01 | 50.01 | 49.37 | 49.80 | 49.80 | -1.32% | 2,724 |
| Sep 22, 2026 | 50.37 | 50.47 | 49.89 | 50.47 | 50.47 | 0.39% | 6,921 |
| Sep 21, 2026 | 49.80 | 50.42 | 49.80 | 50.28 | 50.28 | 2.99% | 6,632 |
| Sep 18, 2026 | 48.68 | 49.18 | 48.44 | 48.82 | 48.82 | -0.58% | 10,621 |
| Sep 17, 2026 | 49.02 | 49.21 | 49.00 | 49.10 | 49.10 | 2.34% | 11,367 |
| Sep 16, 2026 | 48.31 | 48.55 | 47.86 | 47.98 | 47.98 | 0.20% | 8,629 |
| Sep 15, 2026 | 47.95 | 48.30 | 47.76 | 47.88 | 47.88 | -0.91% | 3,046 |
| Sep 14, 2026 | 48.10 | 48.73 | 48.10 | 48.32 | 48.32 | -2.87% | 8,880 |
| Sep 11, 2026 | 49.84 | 50.31 | 49.58 | 49.75 | 49.75 | 0.88% | 5,252 |
| Sep 10, 2026 | 49.40 | 50.12 | 49.18 | 49.32 | 49.32 | -2.37% | 26,926 |
| Sep 9, 2026 | 51.10 | 51.10 | 50.51 | 50.51 | 50.51 | -0.28% | 4,146 |
| Sep 8, 2026 | 50.66 | 50.84 | 49.89 | 50.65 | 50.65 | 1.06% | 4,937 |
| Sep 4, 2026 | 49.69 | 50.27 | 49.64 | 50.12 | 50.12 | 1.85% | 188,927 |
| Sep 3, 2026 | 48.87 | 49.44 | 48.87 | 49.21 | 49.21 | -0.14% | 3,191 |
| Sep 2, 2026 | 49.02 | 49.39 | 49.02 | 49.28 | 49.28 | 0.89% | 3,531 |
| Sep 1, 2026 | 49.19 | 49.22 | 48.73 | 48.84 | 48.84 | -0.32% | 1,970 |
| Aug 31, 2026 | 48.49 | 49.02 | 48.49 | 49.00 | 49.00 | 0.66% | 15,885 |
| Aug 28, 2026 | 49.06 | 49.06 | 48.63 | 48.68 | 48.68 | -1.04% | 3,777 |
| Aug 27, 2026 | 49.07 | 49.34 | 49.02 | 49.19 | 49.19 | 0.16% | 4,933 |
| Aug 26, 2026 | 49.07 | 49.13 | 49.07 | 49.11 | 49.11 | 0.12% | 2,118 |
| Aug 25, 2026 | 48.84 | 49.09 | 48.84 | 49.05 | 49.05 | 1.39% | 8,365 |
| Aug 24, 2026 | 48.08 | 48.41 | 48.08 | 48.38 | 48.38 | -1.09% | 7,766 |
| Aug 21, 2026 | 48.83 | 49.16 | 48.83 | 48.91 | 48.91 | 1.24% | 31,970 |
| Aug 20, 2026 | 48.22 | 48.32 | 48.22 | 48.32 | 48.31 | 0.85% | 3,757 |
| Aug 19, 2026 | 47.66 | 47.98 | 47.48 | 47.91 | 47.91 | 0.87% | 3,791 |
| Aug 18, 2026 | 47.61 | 47.97 | 47.42 | 47.49 | 47.49 | -3.27% | 9,052 |
| Aug 17, 2026 | 49.36 | 49.62 | 49.05 | 49.10 | 49.10 | 1.28% | 5,685 |
| Aug 14, 2026 | 48.73 | 48.98 | 48.42 | 48.48 | 48.48 | -0.96% | 5,892 |
| Aug 13, 2026 | 48.73 | 49.15 | 48.73 | 48.95 | 48.95 | 0.93% | 2,973 |
| Aug 12, 2026 | 48.60 | 48.68 | 48.36 | 48.50 | 48.50 | 2.44% | 4,580 |
| Aug 11, 2026 | 47.51 | 47.51 | 47.20 | 47.34 | 47.34 | 0.96% | 2,762 |
| Aug 10, 2026 | 47.03 | 47.07 | 46.70 | 46.89 | 46.89 | -0.78% | 4,136 |
| Aug 7, 2026 | 47.39 | 47.39 | 42.65 | 47.26 | 47.26 | -0.16% | 6,888 |
| Aug 6, 2026 | 47.71 | 47.71 | 46.95 | 47.33 | 47.33 | -0.86% | 6,455 |