OneAscent Small Cap Core ETF (OASC)
NYSEARCA: OASC · Real-Time Price · USD
27.27
+0.10 (0.37%)
Oct 24, 2024, 2:46 PM EDT - Market closed
OASC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 27.29 | 27.29 | 27.15 | 27.27 | 27.27 | 0.37% | 2,956 |
Oct 23, 2024 | 27.33 | 27.33 | 27.09 | 27.17 | 27.17 | -0.69% | 48,371 |
Oct 22, 2024 | 27.39 | 27.39 | 27.36 | 27.36 | 27.36 | -0.34% | 20,930 |
Oct 21, 2024 | 27.55 | 27.58 | 27.45 | 27.45 | 27.45 | -1.65% | 1,268 |
Oct 18, 2024 | 27.89 | 27.98 | 27.89 | 27.91 | 27.91 | -0.24% | 22,677 |
Oct 17, 2024 | 27.93 | 27.98 | 27.93 | 27.98 | 27.98 | -0.34% | 1,079 |
Oct 16, 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.22% | 142 |
Oct 15, 2024 | 27.56 | 27.90 | 27.56 | 27.74 | 27.74 | 0.07% | 399 |
Oct 14, 2024 | 27.67 | 27.72 | 27.65 | 27.72 | 27.72 | 0.65% | 1,190 |
Oct 11, 2024 | 27.48 | 27.54 | 27.45 | 27.54 | 27.54 | 1.81% | 1,099 |
Oct 10, 2024 | 27.09 | 27.10 | 26.98 | 27.05 | 27.05 | -0.77% | 3,881 |
Oct 9, 2024 | 27.27 | 27.39 | 27.20 | 27.26 | 27.26 | 0.30% | 1,847 |
Oct 8, 2024 | 27.16 | 27.18 | 27.16 | 27.18 | 27.18 | -0.04% | 1,705 |
Oct 7, 2024 | 27.20 | 27.25 | 27.17 | 27.19 | 27.19 | -0.99% | 697 |
Oct 4, 2024 | 27.37 | 27.48 | 27.32 | 27.46 | 27.46 | 1.38% | 5,596 |
Oct 3, 2024 | 27.24 | 27.24 | 27.04 | 27.09 | 27.09 | -0.89% | 11,152 |
Oct 2, 2024 | 27.33 | 27.43 | 27.29 | 27.33 | 27.33 | -0.28% | 12,265 |
Oct 1, 2024 | 27.36 | 27.41 | 27.36 | 27.41 | 27.41 | -1.22% | 5,671 |
Sep 30, 2024 | 27.65 | 27.75 | 27.65 | 27.75 | 27.75 | 0.25% | 363 |
Sep 27, 2024 | 27.70 | 27.70 | 27.62 | 27.68 | 27.68 | 0.68% | 5,739 |
Sep 26, 2024 | 27.52 | 27.52 | 27.49 | 27.49 | 27.49 | 0.74% | 162 |
Sep 25, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -1.20% | 377 |
Sep 24, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.06% | 28 |
Sep 23, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.32% | 275 |
Sep 20, 2024 | 27.69 | 27.73 | 27.55 | 27.55 | 27.55 | -1.08% | 3,002 |
Sep 19, 2024 | 27.87 | 27.87 | 27.77 | 27.85 | 27.85 | 2.03% | 785 |
Sep 18, 2024 | 27.58 | 27.58 | 27.30 | 27.30 | 27.30 | 0.04% | 288 |
Sep 17, 2024 | 27.32 | 27.32 | 27.29 | 27.29 | 27.29 | 0.69% | 1,543 |
Sep 16, 2024 | 27.10 | 27.11 | 26.96 | 27.10 | 27.10 | 0.38% | 7,567 |
Sep 13, 2024 | 26.96 | 27.00 | 26.84 | 27.00 | 27.00 | 2.45% | 27,741 |
Sep 12, 2024 | 26.23 | 26.47 | 26.23 | 26.35 | 26.35 | 1.03% | 6,330 |
Sep 11, 2024 | 25.89 | 26.08 | 25.89 | 26.08 | 26.08 | 0.24% | 65,273 |
Sep 10, 2024 | 25.88 | 26.03 | 25.88 | 26.02 | 26.02 | -0.21% | 2,420 |
Sep 9, 2024 | 26.10 | 26.10 | 26.08 | 26.08 | 26.08 | -0.19% | 164 |
Sep 6, 2024 | 26.23 | 26.23 | 26.13 | 26.13 | 26.13 | -1.73% | 2,492 |
Sep 5, 2024 | 26.57 | 26.59 | 26.57 | 26.59 | 26.59 | -0.43% | 637 |
Sep 4, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.30% | 52 |
Sep 3, 2024 | 26.88 | 26.88 | 26.78 | 26.78 | 26.78 | -2.67% | 1,274 |
Aug 30, 2024 | 27.41 | 27.52 | 27.27 | 27.52 | 27.52 | 0.46% | 1,389 |
Aug 29, 2024 | 27.58 | 27.59 | 27.39 | 27.39 | 27.39 | 0.33% | 3,777 |
Aug 28, 2024 | 27.13 | 27.30 | 27.13 | 27.30 | 27.30 | -0.24% | 9,083 |
Aug 27, 2024 | 27.36 | 27.41 | 27.26 | 27.37 | 27.37 | -0.76% | 5,545 |
Aug 26, 2024 | 27.66 | 27.66 | 27.58 | 27.58 | 27.58 | 0.22% | 539 |
Aug 23, 2024 | 27.49 | 27.53 | 27.49 | 27.52 | 27.52 | 3.11% | 2,984 |
Aug 22, 2024 | 27.03 | 27.03 | 26.69 | 26.69 | 26.69 | -0.95% | 2,115 |
Aug 21, 2024 | 26.81 | 26.94 | 26.81 | 26.94 | 26.94 | 1.14% | 2,543 |
Aug 20, 2024 | 26.78 | 26.78 | 26.60 | 26.64 | 26.64 | -1.11% | 1,141 |
Aug 19, 2024 | 26.88 | 26.94 | 26.88 | 26.94 | 26.94 | 0.75% | 3,322 |
Aug 16, 2024 | 26.69 | 26.80 | 26.69 | 26.74 | 26.74 | 0.39% | 8,259 |
Aug 15, 2024 | 26.80 | 26.80 | 26.63 | 26.63 | 26.63 | 2.00% | 484 |
Aug 14, 2024 | 26.13 | 26.13 | 26.02 | 26.11 | 26.11 | -0.29% | 2,302 |
Aug 13, 2024 | 26.13 | 26.19 | 26.12 | 26.19 | 26.19 | 1.58% | 531 |
Aug 12, 2024 | 25.83 | 25.84 | 25.78 | 25.78 | 25.78 | -1.52% | 1,949 |
Aug 9, 2024 | 26.23 | 26.23 | 26.18 | 26.18 | 26.18 | -0.24% | 874 |
Aug 8, 2024 | 26.11 | 26.29 | 26.11 | 26.24 | 26.24 | 2.27% | 1,154 |
Aug 7, 2024 | 25.74 | 25.74 | 25.66 | 25.66 | 25.66 | -0.63% | 655 |
Aug 6, 2024 | 25.86 | 25.86 | 25.82 | 25.82 | 25.82 | 1.53% | 4,258 |
Aug 5, 2024 | 25.46 | 25.51 | 25.38 | 25.43 | 25.43 | -3.18% | 2,929 |
Aug 2, 2024 | 26.08 | 26.33 | 26.08 | 26.27 | 26.27 | -3.18% | 3,102 |
Aug 1, 2024 | 28.12 | 28.15 | 26.97 | 27.13 | 27.13 | -2.70% | 13,138 |
Jul 31, 2024 | 27.95 | 27.95 | 27.88 | 27.88 | 27.88 | 0.64% | 501 |
Jul 30, 2024 | 27.63 | 27.71 | 27.63 | 27.71 | 27.71 | 0.84% | 518 |
Jul 29, 2024 | 27.61 | 27.61 | 27.38 | 27.48 | 27.48 | -0.48% | 117,934 |
Jul 26, 2024 | 27.55 | 27.63 | 27.53 | 27.61 | 27.61 | 1.68% | 13,846 |
Jul 25, 2024 | 27.34 | 27.53 | 27.15 | 27.15 | 27.15 | 1.72% | 1,443 |
Jul 24, 2024 | 27.21 | 27.21 | 26.69 | 26.69 | 26.69 | -1.84% | 1,330 |
Jul 23, 2024 | 27.04 | 27.19 | 27.04 | 27.19 | 27.19 | 0.84% | 696 |
Jul 22, 2024 | 26.80 | 26.96 | 26.80 | 26.96 | 26.96 | 1.52% | 573 |
Jul 19, 2024 | 26.61 | 26.61 | 26.56 | 26.56 | 26.56 | -0.83% | 1,869 |
Jul 18, 2024 | 27.27 | 27.27 | 26.73 | 26.78 | 26.78 | -1.44% | 645 |
Jul 17, 2024 | 27.26 | 27.29 | 27.17 | 27.17 | 27.17 | -0.52% | 2,743 |
Jul 16, 2024 | 26.62 | 27.31 | 26.62 | 27.31 | 27.31 | 3.40% | 356 |
Jul 15, 2024 | 26.58 | 26.58 | 26.42 | 26.42 | 26.42 | 1.32% | 2,390 |
Jul 12, 2024 | 26.11 | 26.11 | 26.07 | 26.07 | 26.07 | 0.90% | 2,587 |
Jul 11, 2024 | 25.75 | 25.87 | 25.75 | 25.84 | 25.84 | 3.52% | 1,234 |
Jul 10, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 1.20% | 12 |
Jul 9, 2024 | 24.80 | 24.80 | 24.67 | 24.67 | 24.67 | -0.70% | 2,812 |
Jul 8, 2024 | 24.88 | 24.88 | 24.84 | 24.84 | 24.84 | 0.40% | 763 |
Jul 5, 2024 | 24.88 | 24.92 | 24.71 | 24.74 | 24.74 | -0.67% | 2,752 |
Jul 3, 2024 | 24.89 | 24.91 | 24.89 | 24.91 | 24.91 | 0.17% | 2,583 |
Jul 2, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.41% | 637 |
Jul 1, 2024 | 24.79 | 24.79 | 24.76 | 24.76 | 24.76 | -0.90% | 674 |
Jun 28, 2024 | 24.97 | 25.01 | 24.97 | 24.99 | 24.99 | 1.01% | 905 |
Jun 27, 2024 | 24.65 | 24.74 | 24.64 | 24.74 | 24.74 | 0.54% | 11,206 |
Jun 26, 2024 | 24.55 | 24.61 | 24.52 | 24.61 | 24.61 | 0.10% | 56,797 |
Jun 25, 2024 | 24.69 | 24.69 | 24.55 | 24.58 | 24.58 | -0.93% | 3,373 |
Jun 24, 2024 | 24.83 | 24.83 | 24.81 | 24.81 | 24.81 | 0.83% | 1,844 |
Jun 21, 2024 | 24.54 | 24.61 | 24.52 | 24.61 | 24.61 | 0.06% | 53,251 |
Jun 20, 2024 | 24.76 | 24.76 | 24.59 | 24.59 | 24.59 | -0.25% | 22,878 |
Jun 18, 2024 | 24.73 | 24.74 | 24.65 | 24.65 | 24.65 | 0.34% | 2,260 |
Jun 17, 2024 | 24.21 | 24.57 | 24.21 | 24.57 | 24.57 | 0.94% | 22,819 |
Jun 14, 2024 | 24.35 | 24.37 | 24.34 | 24.34 | 24.34 | -1.64% | 57,881 |