OneAscent Enhanced Small and Mid Cap ETF Institutional Shs OneAscent Emerging Markets Fund (OAEM)
NYSEARCA: OAEM · Real-Time Price · USD
44.15
-0.28 (-0.64%)
Nov 10, 2026, 11:09 AM EST - Market open
OAEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 44.02 | 44.41 | 44.02 | 44.15 | 44.15 | -0.64% | 1,063 |
| Nov 9, 2026 | 44.31 | 44.58 | 44.31 | 44.44 | 44.43 | 2.79% | 8,297 |
| Nov 6, 2026 | 43.13 | 43.47 | 42.82 | 43.23 | 43.23 | 2.64% | 8,820 |
| Nov 5, 2026 | 43.22 | 43.22 | 42.07 | 42.12 | 42.12 | -5.86% | 9,295 |
| Nov 4, 2026 | 45.04 | 45.05 | 44.59 | 44.74 | 44.74 | -0.62% | 7,719 |
| Nov 3, 2026 | 45.63 | 45.63 | 44.83 | 45.02 | 45.02 | -0.15% | 9,760 |
| Nov 2, 2026 | 45.91 | 45.91 | 45.09 | 45.09 | 45.09 | -0.26% | 25,938 |
| Oct 30, 2026 | 45.29 | 45.49 | 44.80 | 45.20 | 45.20 | -3.00% | 5,327 |
| Oct 29, 2026 | 46.51 | 46.72 | 46.37 | 46.60 | 46.60 | -1.44% | 2,769 |
| Oct 28, 2026 | 47.03 | 47.34 | 46.56 | 47.29 | 47.28 | 1.81% | 12,682 |
| Oct 27, 2026 | 45.97 | 46.77 | 45.92 | 46.45 | 46.45 | 1.61% | 6,901 |
| Oct 26, 2026 | 45.69 | 45.91 | 45.12 | 45.71 | 45.71 | -0.20% | 5,946 |
| Oct 23, 2026 | 45.99 | 45.99 | 45.62 | 45.80 | 45.80 | 0.05% | 12,013 |
| Oct 22, 2026 | 46.01 | 46.01 | 45.75 | 45.78 | 45.78 | -2.85% | 6,301 |
| Oct 21, 2026 | 46.97 | 47.17 | 46.82 | 47.12 | 47.12 | 0.41% | 5,180 |
| Oct 20, 2026 | 46.66 | 47.16 | 46.66 | 46.93 | 46.93 | -0.50% | 8,215 |
| Oct 19, 2026 | 47.13 | 47.35 | 47.00 | 47.16 | 47.16 | 0.95% | 9,083 |
| Oct 16, 2026 | 47.03 | 47.23 | 46.56 | 46.72 | 46.72 | -1.68% | 6,471 |
| 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 |