OneAscent Small Cap Core ETF (OASC)
NYSEARCA: OASC · Real-Time Price · USD
26.84
+0.15 (0.57%)
At close: Jul 3, 2025, 4:00 PM
26.84
0.00 (0.00%)
After-hours: Jul 3, 2025, 5:00 PM EDT
OASC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 26.88 | 26.88 | 26.84 | 26.84 | 26.84 | 0.57% | 518 |
| Jul 2, 2025 | 26.59 | 26.69 | 26.59 | 26.69 | 26.69 | 1.24% | 4,589 |
| Jul 1, 2025 | 25.97 | 26.66 | 25.97 | 26.36 | 26.36 | 1.29% | 5,938 |
| Jun 30, 2025 | 25.99 | 26.10 | 25.99 | 26.02 | 26.02 | -0.05% | 4,393 |
| Jun 27, 2025 | 26.15 | 26.20 | 25.94 | 26.04 | 26.04 | 0.39% | 20,259 |
| Jun 26, 2025 | 25.80 | 25.94 | 25.80 | 25.94 | 25.94 | 1.44% | 3,828 |
| Jun 25, 2025 | 25.60 | 25.70 | 25.57 | 25.57 | 25.57 | -1.05% | 5,298 |
| Jun 24, 2025 | 25.83 | 25.89 | 25.78 | 25.84 | 25.84 | 0.98% | 1,832 |
| Jun 23, 2025 | 25.20 | 25.59 | 25.08 | 25.59 | 25.59 | 1.31% | 1,850 |
| Jun 20, 2025 | 25.67 | 25.67 | 25.18 | 25.26 | 25.26 | -0.17% | 10,047 |
| Jun 18, 2025 | 25.43 | 25.47 | 25.30 | 25.30 | 25.30 | 0.43% | 5,391 |
| Jun 17, 2025 | 25.37 | 25.37 | 25.17 | 25.19 | 25.19 | -1.01% | 5,191 |
| Jun 16, 2025 | 25.48 | 25.51 | 25.43 | 25.45 | 25.45 | 0.66% | 2,389 |
| Jun 13, 2025 | 25.54 | 25.56 | 25.28 | 25.28 | 25.28 | -2.23% | 6,991 |
| Jun 12, 2025 | 25.76 | 25.88 | 25.66 | 25.86 | 25.86 | 0.03% | 9,330 |
| Jun 11, 2025 | 26.08 | 26.25 | 25.85 | 25.85 | 25.85 | -0.25% | 4,641 |
| Jun 10, 2025 | 25.86 | 25.98 | 25.82 | 25.92 | 25.92 | 0.55% | 5,286 |
| Jun 9, 2025 | 25.76 | 25.83 | 25.76 | 25.77 | 25.77 | 0.77% | 789 |
| Jun 6, 2025 | 25.54 | 25.58 | 25.52 | 25.58 | 25.58 | 1.23% | 4,906 |
| Jun 5, 2025 | 25.33 | 25.36 | 25.27 | 25.27 | 25.27 | -0.02% | 1,006 |
| Jun 4, 2025 | 25.29 | 25.32 | 25.27 | 25.27 | 25.27 | -0.17% | 2,778 |
| Jun 3, 2025 | 24.95 | 25.35 | 24.95 | 25.31 | 25.31 | 1.61% | 1,611 |
| Jun 2, 2025 | 24.69 | 24.96 | 24.69 | 24.91 | 24.91 | -0.65% | 2,872 |
| May 30, 2025 | 25.02 | 25.08 | 24.87 | 25.08 | 25.08 | -0.04% | 5,401 |
| May 29, 2025 | 24.98 | 25.25 | 24.98 | 25.09 | 25.09 | 0.61% | 2,757 |
| May 28, 2025 | 25.08 | 25.08 | 24.93 | 24.93 | 24.93 | -1.38% | 4,926 |
| May 27, 2025 | 25.14 | 25.28 | 25.14 | 25.28 | 25.28 | 2.50% | 1,125 |
| May 23, 2025 | 24.72 | 24.77 | 24.67 | 24.67 | 24.67 | -0.38% | 1,624 |
| May 22, 2025 | 24.81 | 24.93 | 24.76 | 24.76 | 24.76 | -0.20% | 16,176 |
| May 21, 2025 | 25.37 | 25.37 | 24.78 | 24.81 | 24.81 | -2.93% | 4,222 |
| May 20, 2025 | 25.63 | 25.67 | 25.53 | 25.56 | 25.56 | -0.30% | 2,075 |
| May 19, 2025 | 25.48 | 25.64 | 25.48 | 25.64 | 25.64 | -0.50% | 2,388 |
| May 16, 2025 | 25.54 | 25.77 | 25.54 | 25.77 | 25.77 | 0.96% | 1,089 |
| May 15, 2025 | 25.63 | 25.63 | 25.52 | 25.52 | 25.52 | 0.07% | 5,199 |
| May 14, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 25.50 | -0.92% | 11,298 |
| May 13, 2025 | 25.79 | 26.02 | 25.72 | 25.74 | 25.74 | 0.78% | 1,158 |
| May 12, 2025 | 25.62 | 25.62 | 25.54 | 25.54 | 25.54 | 3.36% | 4,044 |
| May 9, 2025 | 24.60 | 24.75 | 24.60 | 24.71 | 24.71 | 0.19% | 8,345 |
| May 8, 2025 | 24.72 | 24.83 | 24.66 | 24.66 | 24.66 | 1.59% | 3,110 |
| May 7, 2025 | 24.26 | 24.29 | 24.16 | 24.28 | 24.28 | 0.33% | 5,044 |
| May 6, 2025 | 24.14 | 24.21 | 24.13 | 24.20 | 24.20 | -0.46% | 1,549 |
| May 5, 2025 | 24.48 | 24.56 | 24.31 | 24.31 | 24.31 | -0.84% | 16,867 |
| May 2, 2025 | 24.33 | 24.55 | 24.33 | 24.52 | 24.52 | 2.15% | 9,346 |
| May 1, 2025 | 24.14 | 24.14 | 23.96 | 24.00 | 24.00 | 0.89% | 9,143 |
| Apr 30, 2025 | 23.42 | 23.85 | 23.42 | 23.79 | 23.79 | -0.75% | 19,601 |
| Apr 29, 2025 | 23.81 | 24.03 | 23.81 | 23.97 | 23.97 | 0.63% | 5,482 |
| Apr 28, 2025 | 23.57 | 23.82 | 23.57 | 23.82 | 23.82 | 0.38% | 4,393 |
| Apr 25, 2025 | 23.59 | 23.73 | 23.59 | 23.73 | 23.73 | -0.17% | 3,038 |
| Apr 24, 2025 | 23.19 | 23.77 | 22.86 | 23.77 | 23.77 | 2.17% | 7,500 |
| Apr 23, 2025 | 23.77 | 23.93 | 23.22 | 23.27 | 23.27 | 1.11% | 18,278 |