OneAscent Enhanced Small and Mid Cap ETF Institutional Shs OneAscent Emerging Markets Fund (OAEM)
NYSEARCA: OAEM · Real-Time Price · USD
49.89
+0.52 (1.04%)
Jun 30, 2026, 4:00 PM EDT - Market closed
OAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 49.54 | 50.06 | 49.54 | 49.89 | 49.89 | 1.04% | 11,189 |
| Jun 29, 2026 | 48.41 | 49.37 | 48.35 | 49.37 | 49.37 | 0.33% | 7,548 |
| Jun 26, 2026 | 48.88 | 49.47 | 48.50 | 49.21 | 49.21 | -0.79% | 7,286 |
| Jun 25, 2026 | 49.54 | 50.08 | 49.24 | 49.60 | 49.60 | 2.00% | 10,769 |
| Jun 24, 2026 | 48.80 | 48.93 | 48.31 | 48.63 | 48.63 | 0.23% | 8,733 |
| Jun 23, 2026 | 49.03 | 49.18 | 48.28 | 48.51 | 48.51 | -6.19% | 8,891 |
| Jun 22, 2026 | 51.66 | 51.84 | 51.31 | 51.71 | 51.71 | 0.53% | 5,289 |
| Jun 18, 2026 | 51.21 | 51.62 | 51.18 | 51.44 | 51.44 | 3.75% | 9,840 |
| Jun 17, 2026 | 50.18 | 50.27 | 49.58 | 49.58 | 49.58 | 0.17% | 7,524 |
| Jun 16, 2026 | 49.91 | 50.04 | 49.14 | 49.50 | 49.50 | -1.61% | 13,932 |
| Jun 15, 2026 | 50.14 | 50.45 | 50.07 | 50.31 | 50.31 | 3.19% | 6,692 |
| Jun 12, 2026 | 48.25 | 49.80 | 48.25 | 48.75 | 48.75 | 1.25% | 5,912 |
| Jun 11, 2026 | 46.85 | 48.32 | 46.73 | 48.15 | 48.15 | 4.29% | 4,407 |
| Jun 10, 2026 | 46.74 | 47.35 | 46.12 | 46.17 | 46.17 | -1.50% | 15,404 |
| Jun 9, 2026 | 47.39 | 47.39 | 45.77 | 46.87 | 46.87 | 0.86% | 3,245 |
| Jun 8, 2026 | 47.67 | 47.67 | 46.21 | 46.48 | 46.47 | 1.78% | 9,900 |
| Jun 5, 2026 | 47.40 | 47.40 | 45.66 | 45.66 | 45.66 | -7.52% | 23,154 |
| Jun 4, 2026 | 48.82 | 49.66 | 48.82 | 49.37 | 49.37 | -0.94% | 8,780 |
| Jun 3, 2026 | 49.92 | 50.05 | 49.62 | 49.84 | 49.84 | -1.10% | 10,686 |
| Jun 2, 2026 | 50.37 | 50.46 | 50.16 | 50.39 | 50.39 | 0.78% | 9,424 |
| Jun 1, 2026 | 48.95 | 50.10 | 48.71 | 50.00 | 50.00 | 2.75% | 48,370 |
| May 29, 2026 | 48.91 | 48.95 | 48.62 | 48.66 | 48.66 | -0.52% | 17,971 |
| May 28, 2026 | 48.08 | 49.31 | 48.08 | 48.92 | 48.92 | 0.66% | 13,068 |
| May 27, 2026 | 48.99 | 49.20 | 48.10 | 48.60 | 48.60 | -0.48% | 24,643 |
| May 26, 2026 | 47.88 | 48.90 | 47.88 | 48.83 | 48.83 | 3.91% | 48,191 |
| May 22, 2026 | 47.55 | 47.58 | 46.90 | 47.00 | 47.00 | -1.45% | 251,769 |
| May 21, 2026 | 47.35 | 47.88 | 47.01 | 47.69 | 47.69 | -0.05% | 29,244 |
| May 20, 2026 | 46.53 | 47.81 | 46.53 | 47.71 | 47.71 | 2.33% | 24,023 |
| May 19, 2026 | 46.17 | 47.06 | 45.38 | 46.63 | 46.63 | -0.69% | 32,615 |
| May 18, 2026 | 47.33 | 47.33 | 46.47 | 46.95 | 46.95 | -1.21% | 19,593 |
| May 15, 2026 | 46.77 | 48.04 | 46.47 | 47.53 | 47.53 | -1.95% | 34,976 |
| May 14, 2026 | 48.52 | 48.85 | 48.27 | 48.47 | 48.47 | 1.60% | 34,912 |
| May 13, 2026 | 47.43 | 48.00 | 47.25 | 47.71 | 47.71 | 0.43% | 15,540 |
| May 12, 2026 | 47.64 | 48.60 | 46.46 | 47.50 | 47.50 | -2.78% | 61,990 |
| May 11, 2026 | 48.55 | 48.92 | 48.40 | 48.86 | 48.86 | 0.12% | 30,670 |
| May 8, 2026 | 48.49 | 48.80 | 48.15 | 48.80 | 48.80 | 1.81% | 12,660 |
| May 7, 2026 | 48.70 | 48.70 | 47.80 | 47.93 | 47.93 | -1.54% | 18,696 |
| May 6, 2026 | 48.77 | 48.77 | 48.04 | 48.68 | 48.68 | 2.71% | 303,299 |
| May 5, 2026 | 46.73 | 47.51 | 46.73 | 47.40 | 47.40 | 1.86% | 24,097 |
| May 4, 2026 | 46.29 | 46.76 | 46.12 | 46.53 | 46.53 | 0.26% | 335,406 |
| May 1, 2026 | 46.92 | 47.57 | 46.33 | 46.41 | 46.41 | 0.21% | 71,105 |
| Apr 30, 2026 | 45.18 | 47.08 | 43.68 | 46.32 | 46.32 | 3.54% | 107,952 |
| Apr 29, 2026 | 45.21 | 45.21 | 44.67 | 44.73 | 44.73 | -0.61% | 7,823 |
| Apr 28, 2026 | 45.09 | 45.09 | 44.84 | 45.01 | 45.01 | -1.48% | 3,716 |
| Apr 27, 2026 | 45.93 | 45.96 | 45.68 | 45.68 | 45.68 | 2.58% | 3,928 |
| Apr 24, 2026 | 45.47 | 45.71 | 42.40 | 44.53 | 44.53 | -0.40% | 32,186 |
| Apr 23, 2026 | 45.19 | 45.19 | 44.41 | 44.71 | 44.71 | -1.51% | 2,763 |
| Apr 22, 2026 | 45.09 | 45.52 | 45.09 | 45.40 | 45.40 | 2.14% | 3,050 |
| Apr 21, 2026 | 44.88 | 45.23 | 44.44 | 44.44 | 44.44 | -1.54% | 5,224 |
| Apr 20, 2026 | 44.94 | 45.24 | 44.85 | 45.14 | 45.14 | -0.85% | 6,610 |