OneAscent Enhanced Small and Mid Cap ETF Institutional Shs OneAscent Emerging Markets Fund (OAEM)
NYSEARCA: OAEM · Real-Time Price · USD
47.33
-0.41 (-0.85%)
Aug 6, 2026, 4:00 PM EDT - Market closed
OAEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 48.28 | 49.06 | 45.52 | 48.70 | 48.70 | 0.47% | 12,610 |
| Jul 9, 2026 | 48.70 | 48.93 | 48.47 | 48.47 | 48.47 | 0.20% | 9,441 |
| Jul 8, 2026 | 47.96 | 48.40 | 47.24 | 48.37 | 48.37 | 1.45% | 30,196 |
| Jul 7, 2026 | 48.11 | 48.11 | 47.66 | 47.68 | 47.68 | -3.57% | 5,584 |
| Jul 6, 2026 | 49.56 | 49.56 | 49.34 | 49.44 | 49.44 | 3.61% | 12,698 |
| Jul 2, 2026 | 48.10 | 48.43 | 47.50 | 47.72 | 47.72 | -0.71% | 7,402 |
| Jul 1, 2026 | 48.60 | 48.81 | 48.03 | 48.06 | 48.06 | -3.66% | 15,068 |
| 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 |