OneAscent International Equity ETF (OAIM)
NYSEARCA: OAIM · Real-Time Price · USD
39.90
+0.09 (0.23%)
At close: Sep 12, 2025, 4:00 PM EDT
39.90
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
OAIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 39.76 | 39.90 | 39.69 | 39.90 | 39.90 | 0.23% | 10,288 |
| Sep 11, 2025 | 39.72 | 39.91 | 39.67 | 39.81 | 39.81 | 0.89% | 94,506 |
| Sep 10, 2025 | 39.35 | 39.63 | 39.35 | 39.46 | 39.46 | 0.08% | 15,377 |
| Sep 9, 2025 | 39.50 | 39.55 | 39.40 | 39.43 | 39.43 | -0.33% | 11,196 |
| Sep 8, 2025 | 39.46 | 39.68 | 39.46 | 39.56 | 39.56 | 1.33% | 16,044 |
| Sep 5, 2025 | 39.35 | 39.35 | 38.95 | 39.04 | 39.04 | 0.83% | 20,694 |
| Sep 4, 2025 | 38.64 | 38.90 | 38.64 | 38.72 | 38.72 | 0.08% | 322,863 |
| Sep 3, 2025 | 38.60 | 38.82 | 38.56 | 38.69 | 38.69 | -0.05% | 25,977 |
| Sep 2, 2025 | 38.45 | 38.78 | 38.45 | 38.71 | 38.71 | -0.85% | 14,084 |
| Aug 29, 2025 | 39.15 | 39.24 | 39.01 | 39.04 | 39.04 | -0.43% | 13,223 |
| Aug 28, 2025 | 39.25 | 39.31 | 39.20 | 39.21 | 39.21 | 0.03% | 4,634 |
| Aug 27, 2025 | 38.89 | 39.25 | 38.83 | 39.20 | 39.20 | -0.39% | 37,989 |
| Aug 26, 2025 | 39.35 | 39.49 | 39.17 | 39.35 | 39.35 | -0.02% | 43,431 |
| Aug 25, 2025 | 39.52 | 39.79 | 39.34 | 39.36 | 39.36 | -1.08% | 28,248 |
| Aug 22, 2025 | 39.59 | 39.80 | 39.55 | 39.79 | 39.79 | 1.43% | 24,247 |
| Aug 21, 2025 | 39.10 | 39.23 | 39.03 | 39.23 | 39.23 | 0.13% | 77,145 |
| Aug 20, 2025 | 39.31 | 39.31 | 39.08 | 39.18 | 39.18 | -0.31% | 13,556 |
| Aug 19, 2025 | 39.53 | 39.63 | 39.28 | 39.30 | 39.30 | -0.58% | 19,082 |
| Aug 18, 2025 | 39.41 | 39.53 | 39.34 | 39.53 | 39.53 | 1.00% | 11,308 |
| Aug 15, 2025 | 39.52 | 39.52 | 39.07 | 39.14 | 39.14 | -0.61% | 13,559 |
| Aug 14, 2025 | 39.37 | 39.51 | 39.32 | 39.38 | 39.38 | -0.40% | 20,960 |
| Aug 13, 2025 | 39.56 | 39.56 | 39.38 | 39.54 | 39.54 | 0.28% | 17,576 |
| Aug 12, 2025 | 39.20 | 39.53 | 39.20 | 39.43 | 39.43 | 0.90% | 20,134 |
| Aug 11, 2025 | 39.12 | 39.28 | 38.97 | 39.08 | 39.08 | -0.31% | 33,166 |
| Aug 8, 2025 | 39.10 | 39.24 | 39.10 | 39.20 | 39.20 | 0.20% | 9,820 |
| Aug 7, 2025 | 39.22 | 39.27 | 38.98 | 39.12 | 39.12 | 0.82% | 20,839 |
| Aug 6, 2025 | 38.63 | 38.80 | 38.57 | 38.80 | 38.80 | 0.78% | 13,113 |
| Aug 5, 2025 | 38.50 | 38.60 | 38.43 | 38.50 | 38.50 | -0.03% | 8,364 |
| Aug 4, 2025 | 38.44 | 38.51 | 38.29 | 38.51 | 38.51 | 1.66% | 17,353 |
| Aug 1, 2025 | 37.79 | 37.96 | 37.70 | 37.88 | 37.88 | -0.51% | 19,469 |
| Jul 31, 2025 | 38.15 | 38.19 | 37.93 | 38.08 | 38.08 | -0.43% | 17,953 |
| Jul 30, 2025 | 37.95 | 38.39 | 37.95 | 38.24 | 38.24 | -0.44% | 17,525 |
| Jul 29, 2025 | 38.39 | 38.41 | 38.31 | 38.41 | 38.41 | 0.31% | 5,389 |
| Jul 28, 2025 | 38.36 | 38.43 | 38.06 | 38.29 | 38.29 | -1.37% | 24,457 |
| Jul 25, 2025 | 38.48 | 38.82 | 38.48 | 38.82 | 38.82 | -0.03% | 101,477 |
| Jul 24, 2025 | 38.89 | 38.94 | 38.79 | 38.83 | 38.83 | -0.56% | 9,442 |
| Jul 23, 2025 | 38.71 | 39.05 | 38.66 | 39.05 | 39.05 | 1.45% | 14,099 |
| Jul 22, 2025 | 38.36 | 38.49 | 38.21 | 38.49 | 38.49 | 0.02% | 15,766 |
| Jul 21, 2025 | 38.49 | 38.71 | 38.46 | 38.48 | 38.48 | 0.95% | 14,646 |
| Jul 18, 2025 | 38.41 | 38.41 | 38.12 | 38.12 | 38.12 | -0.38% | 6,811 |
| Jul 17, 2025 | 38.20 | 38.27 | 38.11 | 38.27 | 38.27 | 0.22% | 5,426 |
| Jul 16, 2025 | 37.91 | 38.18 | 37.87 | 38.18 | 38.18 | 0.33% | 34,146 |
| Jul 15, 2025 | 38.32 | 38.32 | 38.03 | 38.06 | 38.06 | -0.54% | 28,532 |
| Jul 14, 2025 | 38.20 | 38.40 | 38.17 | 38.26 | 38.26 | -0.36% | 21,689 |
| Jul 11, 2025 | 38.42 | 38.47 | 38.28 | 38.40 | 38.40 | -0.08% | 24,755 |
| Jul 10, 2025 | 38.47 | 38.68 | 38.43 | 38.43 | 38.43 | -0.31% | 20,809 |
| Jul 9, 2025 | 38.57 | 38.76 | 38.55 | 38.55 | 38.55 | 0.52% | 26,261 |
| Jul 8, 2025 | 38.17 | 38.39 | 38.13 | 38.35 | 38.35 | 1.17% | 15,991 |
| Jul 7, 2025 | 38.05 | 38.25 | 37.63 | 37.91 | 37.91 | -0.93% | 9,095 |
| Jul 3, 2025 | 38.37 | 38.41 | 38.26 | 38.26 | 38.26 | -0.04% | 40,761 |