OneAscent Enhanced Small and Mid Cap ETF Institutional Shs OneAscent Emerging Markets Fund (OAEM)
NYSEARCA: OAEM · Real-Time Price · USD
50.28
+1.45 (2.98%)
At close: Sep 21, 2026, 4:00 PM EDT
50.25
-0.03 (-0.06%)
After-hours: Sep 21, 2026, 8:00 PM EDT
OAEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 47.70 | 47.90 | 47.66 | 47.74 | 47.74 | -0.76% | 1,759 |
| Aug 4, 2026 | 47.78 | 48.30 | 47.64 | 48.11 | 48.11 | 2.53% | 3,040 |
| Aug 3, 2026 | 46.03 | 47.08 | 45.63 | 46.92 | 46.92 | 1.23% | 62,985 |
| Jul 31, 2026 | 46.02 | 46.54 | 45.85 | 46.35 | 46.35 | 0.83% | 10,944 |
| Jul 30, 2026 | 45.15 | 45.97 | 45.13 | 45.97 | 45.97 | 4.70% | 2,379 |
| Jul 29, 2026 | 44.49 | 44.62 | 43.73 | 43.91 | 43.91 | -2.73% | 9,508 |
| Jul 28, 2026 | 44.65 | 45.26 | 44.56 | 45.14 | 45.14 | -2.46% | 4,820 |
| Jul 27, 2026 | 46.68 | 46.68 | 45.73 | 46.28 | 46.28 | -0.09% | 5,075 |
| Jul 24, 2026 | 46.75 | 46.78 | 44.91 | 46.32 | 46.32 | -1.24% | 5,321 |
| Jul 23, 2026 | 47.22 | 47.41 | 46.79 | 46.90 | 46.90 | -1.22% | 10,223 |
| Jul 22, 2026 | 47.42 | 47.53 | 47.23 | 47.48 | 47.48 | -0.27% | 12,938 |
| Jul 21, 2026 | 47.10 | 47.62 | 47.09 | 47.61 | 47.61 | 3.07% | 22,807 |
| Jul 20, 2026 | 46.36 | 46.55 | 46.01 | 46.19 | 46.19 | 0.13% | 13,193 |
| Jul 17, 2026 | 45.71 | 46.14 | 45.71 | 46.13 | 46.13 | -0.34% | 3,822 |
| Jul 16, 2026 | 46.44 | 46.95 | 46.21 | 46.29 | 46.29 | -2.62% | 31,063 |
| Jul 15, 2026 | 47.11 | 47.53 | 46.55 | 47.53 | 47.53 | -0.22% | 15,181 |
| Jul 14, 2026 | 47.44 | 47.85 | 47.37 | 47.63 | 47.63 | 2.11% | 11,268 |
| Jul 13, 2026 | 47.55 | 47.55 | 46.01 | 46.65 | 46.65 | -4.21% | 7,106 |