OneAscent Enhanced Small and Mid Cap ETF Institutional Shs OneAscent Emerging Markets Fund (OAEM)
NYSEARCA: OAEM · Real-Time Price · USD
44.53
-0.18 (-0.40%)
Apr 24, 2026, 4:00 PM EDT - Market closed
OAEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 45.77 | 45.91 | 45.32 | 45.53 | 45.53 | 1.63% | 4,284 |
| Apr 16, 2026 | 44.56 | 45.00 | 44.56 | 44.80 | 44.80 | 0.20% | 3,621 |
| Apr 15, 2026 | 44.48 | 44.83 | 44.40 | 44.71 | 44.71 | -0.52% | 7,767 |
| Apr 14, 2026 | 44.65 | 45.00 | 44.54 | 44.94 | 44.94 | 1.62% | 5,079 |
| Apr 13, 2026 | 43.34 | 44.39 | 43.32 | 44.22 | 44.22 | 1.27% | 4,938 |
| Apr 10, 2026 | 43.86 | 43.89 | 43.61 | 43.67 | 43.67 | 1.07% | 4,459 |
| Apr 9, 2026 | 42.75 | 43.50 | 42.75 | 43.20 | 43.20 | -0.62% | 9,198 |
| Apr 8, 2026 | 43.00 | 43.72 | 43.00 | 43.47 | 43.47 | 5.59% | 6,955 |
| Apr 7, 2026 | 40.72 | 41.17 | 40.45 | 41.17 | 41.17 | 1.30% | 9,540 |
| Apr 6, 2026 | 40.97 | 40.97 | 40.57 | 40.64 | 40.64 | 0.82% | 4,646 |
| Apr 2, 2026 | 39.57 | 40.36 | 39.57 | 40.31 | 40.31 | -1.54% | 51,174 |
| Apr 1, 2026 | 40.81 | 41.32 | 40.81 | 40.94 | 40.94 | 1.55% | 7,511 |
| Mar 31, 2026 | 39.02 | 40.32 | 39.02 | 40.32 | 40.32 | 4.31% | 5,972 |
| Mar 30, 2026 | 39.11 | 39.11 | 38.65 | 38.65 | 38.65 | -2.00% | 3,257 |
| Mar 27, 2026 | 39.61 | 39.61 | 39.07 | 39.44 | 39.44 | -0.16% | 6,262 |
| Mar 26, 2026 | 40.13 | 40.13 | 39.50 | 39.50 | 39.50 | -3.69% | 4,089 |
| Mar 25, 2026 | 41.17 | 41.19 | 41.02 | 41.02 | 41.02 | 1.32% | 2,354 |
| Mar 24, 2026 | 40.32 | 40.68 | 40.21 | 40.48 | 40.48 | -1.99% | 6,080 |
| Mar 23, 2026 | 41.14 | 41.74 | 40.55 | 41.30 | 41.30 | 3.56% | 6,282 |
| Mar 20, 2026 | 41.07 | 41.07 | 39.88 | 39.88 | 39.88 | -4.20% | 2,008 |
| Mar 19, 2026 | 40.83 | 41.89 | 40.47 | 41.63 | 41.63 | 0.77% | 11,907 |
| Mar 18, 2026 | 42.06 | 42.07 | 41.31 | 41.31 | 41.31 | -1.67% | 13,675 |
| Mar 17, 2026 | 41.52 | 42.11 | 41.41 | 42.01 | 42.01 | 1.60% | 4,411 |
| Mar 16, 2026 | 41.29 | 41.46 | 41.10 | 41.35 | 41.35 | 3.71% | 4,638 |
| Mar 13, 2026 | 40.63 | 40.63 | 39.85 | 39.87 | 39.87 | -0.99% | 6,516 |
| Mar 12, 2026 | 40.93 | 41.11 | 40.27 | 40.27 | 40.27 | -4.48% | 9,334 |
| Mar 11, 2026 | 42.20 | 42.27 | 41.76 | 42.16 | 42.16 | 0.81% | 5,351 |
| Mar 10, 2026 | 41.18 | 42.77 | 41.18 | 41.82 | 41.82 | -0.31% | 5,655 |
| Mar 9, 2026 | 40.09 | 41.95 | 40.00 | 41.95 | 41.95 | 2.26% | 13,424 |
| Mar 6, 2026 | 40.85 | 41.47 | 40.85 | 41.02 | 41.02 | 0.11% | 22,067 |
| Mar 5, 2026 | 41.46 | 42.55 | 40.98 | 40.98 | 40.98 | -3.92% | 10,181 |
| Mar 4, 2026 | 42.03 | 42.98 | 41.63 | 42.65 | 42.65 | 1.57% | 10,452 |
| Mar 3, 2026 | 42.10 | 42.52 | 40.65 | 41.99 | 41.99 | -6.09% | 20,076 |
| Mar 2, 2026 | 43.73 | 44.78 | 43.73 | 44.72 | 44.72 | -1.23% | 6,159 |
| Feb 27, 2026 | 45.13 | 45.49 | 44.06 | 45.27 | 45.27 | 0.40% | 8,798 |
| Feb 26, 2026 | 45.97 | 45.97 | 44.74 | 45.09 | 45.09 | -0.09% | 11,689 |
| Feb 25, 2026 | 45.17 | 45.51 | 45.13 | 45.13 | 45.13 | 0.65% | 6,271 |
| Feb 24, 2026 | 44.76 | 45.15 | 44.67 | 44.84 | 44.84 | 2.49% | 7,323 |
| Feb 23, 2026 | 44.12 | 44.12 | 43.73 | 43.75 | 43.75 | -1.15% | 15,748 |
| Feb 20, 2026 | 43.62 | 44.43 | 43.62 | 44.26 | 44.26 | 2.91% | 5,575 |
| Feb 19, 2026 | 42.89 | 43.24 | 42.89 | 43.01 | 43.01 | -0.39% | 7,524 |
| Feb 18, 2026 | 43.01 | 43.44 | 43.01 | 43.18 | 43.18 | 0.58% | 8,242 |
| Feb 17, 2026 | 42.70 | 43.18 | 42.70 | 42.93 | 42.93 | -0.80% | 15,765 |
| Feb 13, 2026 | 42.71 | 43.28 | 42.71 | 43.28 | 43.28 | 0.48% | 2,130 |
| Feb 12, 2026 | 43.69 | 43.69 | 42.87 | 43.07 | 43.07 | -0.83% | 9,266 |