Dark

OAEM
OneAscent Emerging Markets ETF
stock NYSE ETF

Market Open

Sep 4, 2026 2:20:55 PM EDT

50.13USD+1.870%(+0.92)188,895

47.28Bid 51.63Ask 4.35Spread

Pre-market

0.00USD-100.000%(-49.21)0

After-hours

Sep 3, 2026 4:10:30 PM EDT

49.21USD+0.244%(+0.12)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	50.030000	50.130000	49.820000	50.1300	+1.870%	188,895	0.000%
2026-09-03	48.865000	49.440000	48.865000	49.2100	-0.142%	3,192	+1.870%
2026-09-02	49.015000	49.391900	49.015000	49.2800	+0.893%	3,531	+1.725%
2026-09-01	49.190000	49.220000	48.725000	48.8436	-0.315%	1,971	+2.634%
2026-08-31	48.490000	49.020000	48.490000	48.9980	+0.660%	15,886	+2.310%
2026-08-28	49.060000	49.060000	48.630000	48.6765	-1.039%	3,777	+2.986%
2026-08-27	49.070000	49.340000	49.020000	49.1874	+0.158%	4,934	+1.916%
2026-08-26	49.070000	49.130000	49.065000	49.1100	+0.118%	2,119	+2.077%
2026-08-25	48.840000	49.090000	48.840000	49.0521	+1.389%	8,366	+2.197%
2026-08-24	48.080000	48.410000	48.080000	48.3800	-1.090%	7,767	+3.617%
2026-08-21	48.830000	49.160000	48.830000	48.9132	+1.238%	31,971	+2.488%
2026-08-20	48.220000	48.314900	48.220000	48.3149	+0.855%	3,758	+3.757%
2026-08-19	47.655000	47.980000	47.480100	47.9054	+0.874%	3,792	+4.644%
2026-08-18	47.610000	47.970000	47.420000	47.4903	-3.273%	9,052	+5.558%
2026-08-17	49.360000	49.614700	49.050000	49.0974	+1.284%	5,687	+2.103%
2026-08-14	48.730000	48.980000	48.415000	48.4750	-0.960%	5,892	+3.414%
2026-08-13	48.730000	49.150000	48.730000	48.9451	+0.928%	2,974	+2.421%
2026-08-12	48.600000	48.680000	48.359800	48.4953	+2.440%	4,580	+3.371%
2026-08-11	47.505000	47.505000	47.200000	47.3400	+0.957%	2,762	+5.894%
2026-08-10	47.030000	47.070000	46.700000	46.8912	-0.780%	4,137	+6.907%
2026-08-07	47.390000	47.390000	42.650000	47.2599	-0.155%	6,888	+6.073%
2026-08-06	47.710000	47.710000	46.946000	47.3334	-0.856%	6,456	+5.908%
2026-08-05	47.695000	47.895000	47.660800	47.7420	-0.761%	1,759	+5.002%
2026-08-04	47.775000	48.300100	47.640000	48.1083	+2.533%	3,040	+4.202%
2026-08-03	46.030000	47.080000	45.630000	46.9200	+1.230%	62,986	+6.841%
2026-07-31	46.020000	46.540000	45.850000	46.3500	+0.827%	10,944	+8.155%
2026-07-30	45.150000	45.970000	45.130000	45.9700	+4.700%	2,380	+9.049%
2026-07-29	44.485000	44.619300	43.730000	43.9063	-2.733%	9,508	+14.175%
2026-07-28	44.645000	45.260000	44.560000	45.1400	-2.463%	4,821	+11.054%
2026-07-27	46.675000	46.675000	45.725000	46.2800	-0.086%	5,075	+8.319%
2026-07-24	46.750000	46.780000	44.905000	46.3200	-1.237%	5,321	+8.225%
2026-07-23	47.215000	47.410000	46.790000	46.9000	-1.222%	10,223	+6.887%
2026-07-22	47.415000	47.530000	47.230100	47.4800	-0.273%	12,939	+5.581%
2026-07-21	47.100000	47.620000	47.090000	47.6100	+3.074%	22,808	+5.293%
2026-07-20	46.360000	46.550000	46.010100	46.1900	+0.129%	13,194	+8.530%
2026-07-17	45.710000	46.140000	45.710000	46.1304	-0.337%	3,822	+8.670%
2026-07-16	46.442600	46.950000	46.210100	46.2863	-2.617%	31,063	+8.304%
2026-07-15	47.110000	47.530000	46.545000	47.5300	-0.215%	15,182	+5.470%
2026-07-14	47.440000	47.850000	47.370000	47.6326	+2.106%	11,269	+5.243%
2026-07-13	47.550000	47.550000	46.005000	46.6500	-4.209%	7,106	+7.460%
2026-07-10	48.280000	49.060000	45.520000	48.7000	+0.475%	12,611	+2.936%
2026-07-09	48.700000	48.930000	48.470000	48.4700	+0.204%	9,441	+3.425%
2026-07-08	47.960000	48.400000	47.240000	48.3713	+1.450%	30,197	+3.636%
2026-07-07	48.110000	48.110000	47.660100	47.6800	-3.567%	5,585	+5.138%
2026-07-06	49.555000	49.555000	49.340000	49.4439	+3.614%	12,699	+1.388%
2026-07-02	48.100000	48.430000	47.500000	47.7194	-0.709%	7,402	+5.052%
2026-07-01	48.600000	48.810000	48.030000	48.0600	-3.659%	15,068	+4.307%
2026-06-30	49.540000	50.061500	49.540000	49.8855	+1.043%	11,189	+0.490%
2026-06-29	48.410900	49.370400	48.350000	49.3704	+0.326%	7,549	+1.539%
2026-06-26	48.880000	49.470000	48.500000	49.2100	-0.786%	7,286	+1.870%
2026-06-25	49.540000	50.075000	49.240000	49.6000	+2.001%	10,770	+1.069%
2026-06-24	48.800000	48.925000	48.310000	48.6271	+0.234%	8,734	+3.091%
2026-06-23	49.030000	49.175000	48.280000	48.5136	-6.185%	8,892	+3.332%
2026-06-22	51.660000	51.840000	51.310000	51.7120	+0.527%	5,289	-3.059%
2026-06-18	51.210000	51.620000	51.180000	51.4410	+3.754%	9,840	-2.549%
2026-06-17	50.180000	50.270000	49.579600	49.5796	+0.168%	7,524	+1.110%
2026-06-16	49.910000	50.040000	49.140000	49.4962	-1.608%	13,933	+1.281%
2026-06-15	50.140000	50.451600	50.070000	50.3051	+3.190%	6,692	-0.348%
2026-06-12	48.245000	49.800000	48.245000	48.7500	+1.246%	5,912	+2.831%
2026-06-11	46.850000	48.320000	46.730000	48.1500	+4.288%	4,407	+4.112%
2026-06-10	46.740000	47.350000	46.120100	46.1704	-1.499%	15,405	+8.576%
2026-06-09	47.390000	47.390000	45.766500	46.8728	+0.857%	3,246	+6.949%
2026-06-08	47.670000	47.670000	46.210000	46.4747	+1.783%	9,900	+7.865%
2026-06-05	47.400000	47.400000	45.660500	45.6605	-7.517%	23,155	+9.789%
2026-06-04	48.815000	49.660000	48.815000	49.3719	-0.939%	8,781	+1.535%
2026-06-03	49.920000	50.050000	49.620000	49.8400	-1.096%	10,687	+0.582%
2026-06-02	50.370000	50.460000	50.160000	50.3922	+0.784%	9,424	-0.520%
2026-06-01	48.950000	50.095000	48.710000	50.0000	+2.745%	48,371	+0.260%
2026-05-29	48.905000	48.950000	48.620000	48.6641	-0.523%	17,971	+3.012%
2026-05-28	48.080000	49.309900	48.080000	48.9200	+0.664%	13,068	+2.473%
2026-05-27	48.990000	49.200000	48.100100	48.5975	-0.484%	24,643	+3.153%
2026-05-26	47.880000	48.900000	47.880000	48.8341	+3.909%	48,192	+2.654%
2026-05-22	47.550000	47.580000	46.900000	46.9968	-1.451%	251,770	+6.667%
2026-05-21	47.350000	47.880000	47.010000	47.6887	-0.049%	29,244	+5.119%
2026-05-20	46.530000	47.810000	46.530000	47.7121	+2.329%	24,023	+5.068%
2026-05-19	46.170000	47.060000	45.380000	46.6261	-0.695%	32,615	+7.515%
2026-05-18	47.329000	47.329000	46.470000	46.9523	-1.205%	19,593	+6.768%
2026-05-15	46.767000	48.040000	46.470000	47.5250	-1.950%	34,977	+5.481%
2026-05-14	48.520000	48.850000	48.270000	48.4700	+1.604%	34,912	+3.425%
2026-05-13	47.430000	48.000000	47.250000	47.7050	+0.432%	15,540	+5.083%
2026-05-12	47.640000	48.600000	46.460000	47.5000	-2.783%	61,990	+5.537%
2026-05-11	48.550000	48.920000	48.395000	48.8600	+0.123%	30,671	+2.599%
2026-05-08	48.490000	48.800000	48.150000	48.8000	+1.813%	12,661	+2.725%
2026-05-07	48.700000	48.700000	47.800000	47.9309	-1.539%	18,696	+4.588%
2026-05-06	48.770000	48.770000	48.040100	48.6800	+2.711%	303,300	+2.979%
2026-05-05	46.730000	47.510000	46.730000	47.3951	+1.859%	24,097	+5.770%
2026-05-04	46.290000	46.760000	46.120000	46.5300	+0.259%	335,406	+7.737%
2026-05-01	46.920000	47.570000	46.330000	46.4100	+0.205%	71,105	+8.016%
2026-04-30	45.180000	47.075000	43.680000	46.3150	+3.539%	107,952	+8.237%
2026-04-29	45.210000	45.210000	44.670000	44.7320	-0.607%	7,824	+12.067%
2026-04-28	45.090000	45.090000	44.840000	45.0051	-1.477%	3,717	+11.387%
2026-04-27	45.930000	45.960000	45.680000	45.6800	+2.576%	3,929	+9.742%
2026-04-24	45.470000	45.710000	42.400000	44.5327	-0.399%	32,187	+12.569%
2026-04-23	45.190000	45.190000	44.405000	44.7109	-1.507%	2,763	+12.120%
2026-04-22	45.090000	45.520000	45.090000	45.3950	+2.139%	3,051	+10.431%
2026-04-21	44.880000	45.230000	44.444200	44.4442	-1.540%	5,224	+12.793%
2026-04-20	44.940000	45.240000	44.850000	45.1392	-0.852%	6,611	+11.056%
2026-04-17	45.770000	45.910000	45.320100	45.5271	+1.634%	4,284	+10.110%
2026-04-16	44.560000	45.000000	44.560000	44.7950	+0.201%	3,622	+11.910%
2026-04-15	44.475000	44.830000	44.400100	44.7053	-0.515%	7,768	+12.134%
2026-04-14	44.650000	45.000000	44.537100	44.9365	+1.621%	5,079	+11.557%
2026-04-13	43.340000	44.389900	43.320100	44.2199	+1.271%	4,939	+13.365%
2026-04-10	43.860000	43.890000	43.610000	43.6650	+1.075%	4,459	+14.806%
2026-04-09	42.750000	43.500000	42.750000	43.2008	-0.619%	9,198	+16.040%
2026-04-08	43.000000	43.720000	43.000000	43.4700	+5.587%	6,956	+15.321%
2026-04-07	40.720000	41.170000	40.450000	41.1700	+1.304%	9,540	+21.763%
2026-04-06	40.970000	40.970000	40.570000	40.6400	+0.823%	4,646	+23.351%
2026-04-02	39.570000	40.357800	39.570000	40.3083	-1.542%	51,175	+24.366%
2026-04-01	40.810000	41.317300	40.810000	40.9395	+1.547%	7,511	+22.449%
2026-03-31	39.020000	40.315700	39.020000	40.3157	+4.314%	5,972	+24.344%
2026-03-30	39.110000	39.110000	38.648500	38.6485	-2.002%	3,258	+29.707%
2026-03-27	39.610000	39.610000	39.070200	39.4380	-0.157%	6,262	+27.111%
2026-03-26	40.130000	40.130000	39.500000	39.5000	-3.694%	4,090	+26.911%
2026-03-25	41.170000	41.190000	41.015000	41.0150	+1.322%	2,354	+22.224%
2026-03-24	40.320000	40.680000	40.205000	40.4800	-1.985%	6,081	+23.839%
2026-03-23	41.140000	41.734700	40.545000	41.3000	+3.561%	6,283	+21.380%
2026-03-20	41.070000	41.070000	39.880000	39.8800	-4.204%	2,009	+25.702%
2026-03-19	40.830000	41.890000	40.470000	41.6300	+0.775%	11,907	+20.418%
2026-03-18	42.060000	42.070000	41.310000	41.3100	-1.666%	13,675	+21.351%
2026-03-17	41.520000	42.110000	41.410000	42.0100	+1.596%	4,412	+19.329%
2026-03-16	41.285000	41.456800	41.100000	41.3500	+3.712%	4,639	+21.233%
2026-03-13	40.630000	40.630000	39.850000	39.8700	-0.993%	6,517	+25.734%
2026-03-12	40.925000	41.110000	40.270000	40.2700	-4.483%	9,335	+24.485%
2026-03-11	42.200000	42.270000	41.762500	42.1600	+0.813%	5,351	+18.904%
2026-03-10	41.180000	42.770000	41.180000	41.8200	-0.310%	5,655	+19.871%
2026-03-09	40.090000	41.950000	40.000000	41.9500	+2.258%	13,425	+19.499%
2026-03-06	40.850000	41.470000	40.850000	41.0237	+0.107%	22,067	+22.198%
2026-03-05	41.460000	42.550000	40.980000	40.9800	-3.916%	10,182	+22.328%
2026-03-04	42.030000	42.975000	41.630000	42.6500	+1.572%	10,453	+17.538%
2026-03-03	42.100000	42.520000	40.647500	41.9900	-6.095%	20,076	+19.386%
2026-03-02	43.730000	44.779900	43.730000	44.7154	-1.225%	6,160	+12.109%
2026-02-27	45.130000	45.490000	44.060000	45.2700	+0.399%	8,798	+10.736%
2026-02-26	45.970000	45.970000	44.735000	45.0900	-0.089%	11,689	+11.178%
2026-02-25	45.168800	45.512500	45.130000	45.1300	+0.647%	6,272	+11.079%
2026-02-24	44.760000	45.150000	44.670000	44.8400	+2.491%	7,324	+11.798%
2026-02-23	44.120000	44.120000	43.725000	43.7501	-1.152%	15,749	+14.583%
2026-02-20	43.620000	44.434000	43.620000	44.2600	+2.906%	5,575	+13.263%
2026-02-19	42.885000	43.240000	42.885000	43.0100	-0.394%	7,524	+16.554%
2026-02-18	43.005000	43.440000	43.005000	43.1800	+0.583%	8,242	+16.095%
2026-02-17	42.700000	43.180000	42.700000	42.9298	-0.802%	15,765	+16.772%
2026-02-13	42.710000	43.276700	42.710000	43.2767	+0.480%	2,130	+15.836%
2026-02-12	43.690000	43.690000	42.870100	43.0700	-0.829%	9,266	+16.392%
2026-02-11	43.130000	43.430000	43.000000	43.4300	+2.372%	8,148	+15.427%
2026-02-10	42.880000	42.880000	42.260000	42.4236	+0.233%	6,096	+18.165%
2026-02-09	42.332800	42.509900	42.200000	42.3250	+1.450%	6,353	+18.441%
2026-02-06	41.350000	41.720000	41.310100	41.7200	+2.544%	15,144	+20.158%
2026-02-05	40.950000	40.950000	40.420000	40.6850	-0.467%	4,762	+23.215%
2026-02-04	41.730000	41.730000	40.700000	40.8757	-1.099%	27,137	+22.640%
2026-02-03	41.520000	41.570000	40.990100	41.3300	+1.839%	8,139	+21.292%
2026-02-02	40.140000	40.850000	40.140000	40.5836	-0.333%	19,312	+23.523%
2026-01-30	40.772500	40.980000	40.620000	40.7191	-1.601%	1,933	+23.112%
2026-01-29	42.190000	42.190000	40.715000	41.3816	-1.020%	10,005	+21.141%
2026-01-28	41.999700	41.999700	41.500100	41.8082	+0.525%	4,380	+19.905%
2026-01-27	41.430000	41.605000	41.370100	41.5897	+2.602%	7,232	+20.535%
2026-01-26	40.371600	40.696100	40.371600	40.5350	+0.459%	6,307	+23.671%
2026-01-23	40.010000	40.475000	40.010000	40.3499	+0.736%	6,227	+24.238%
2026-01-22	40.240000	40.240000	39.747200	40.0550	+1.118%	15,852	+25.153%
2026-01-21	39.540000	39.763400	39.423600	39.6120	+2.173%	8,226	+26.553%
2026-01-20	38.960000	39.050000	38.370100	38.7697	-0.718%	20,501	+29.302%
2026-01-16	38.820000	39.200000	38.820000	39.0500	+0.103%	18,534	+28.374%
2026-01-15	39.150000	39.290000	38.910000	39.0100	+0.906%	25,724	+28.506%
2026-01-14	38.680000	38.770000	38.460000	38.6598	+0.821%	32,802	+29.670%
2026-01-13	38.470000	38.480000	38.220000	38.3450	-0.994%	6,616	+30.734%
2026-01-12	38.760000	38.760000	38.645000	38.7300	+0.441%	2,078	+29.435%
2026-01-09	38.368000	38.680000	38.368000	38.5600	+0.771%	1,440	+30.005%
2026-01-08	38.294200	38.340000	38.120000	38.2651	-0.299%	6,976	+31.007%
2026-01-07	38.540000	38.540000	38.260000	38.3800	-0.325%	16,363	+30.615%
2026-01-06	38.600000	38.600000	38.290000	38.5052	+0.668%	5,562	+30.190%
2026-01-05	38.040000	38.362100	37.982200	38.2498	+2.329%	38,114	+31.060%
2026-01-02	37.370000	37.470000	37.259800	37.3792	+2.045%	6,142	+34.112%
2025-12-31	36.940000	36.940000	36.430000	36.6300	-0.137%	6,666	+36.855%
2025-12-30	36.550000	36.749900	36.550000	36.6801	+0.546%	3,279	+36.668%
2025-12-29	36.620000	36.830000	36.250000	36.4809	+0.526%	12,864	+37.414%
2025-12-26	36.170000	36.340000	36.140400	36.2901	+0.876%	3,437	+38.137%
2025-12-24	36.000000	36.020000	35.939700	35.9750	+0.418%	1,609	+39.347%
2025-12-23	35.685000	35.919900	35.620000	35.8251	+0.788%	3,910	+39.930%
2025-12-22	35.560000	35.605000	35.505000	35.5450	+0.056%	2,674	+41.032%
2025-12-19	35.520000	35.699900	35.440000	35.5250	+0.903%	5,313	+41.112%
2025-12-18	35.100000	35.350000	35.100000	35.2072	+1.283%	8,657	+42.386%
2025-12-17	35.235000	35.235000	34.730000	34.7611	-0.938%	11,115	+44.213%
2025-12-16	35.140000	35.150000	35.025000	35.0901	-0.721%	5,373	+42.861%
2025-12-15	35.420000	35.539900	35.345000	35.3450	+0.355%	7,997	+41.831%
2025-12-12	35.405000	35.405000	35.078900	35.2200	-1.102%	6,377	+42.334%
2025-12-11	35.680000	35.680000	35.460000	35.6126	-0.443%	3,713	+40.765%
2025-12-10	35.405000	35.850000	35.280000	35.7709	+1.148%	4,129	+40.142%
2025-12-09	35.360000	35.460000	35.260700	35.3650	+0.440%	2,612	+41.750%
2025-12-08	35.439000	35.439000	35.150000	35.2100	+0.299%	5,003	+42.374%
2025-12-05	35.320000	35.320000	35.050000	35.1050	+0.457%	13,317	+42.800%
2025-12-04	34.900000	35.024300	34.900000	34.9454	-0.455%	2,277	+43.452%
2025-12-03	35.040000	35.105000	34.940000	35.1050	+0.481%	22,886	+42.800%
2025-12-02	34.990000	34.990000	34.820000	34.9371	+0.974%	6,237	+43.486%
2025-12-01	34.840000	34.855400	34.600000	34.6000	-0.266%	34,002	+44.884%
2025-11-28	34.840000	34.840000	34.692300	34.6923	+0.223%	1,061	+44.499%
2025-11-26	34.059100	34.630000	34.059100	34.6150	+1.095%	3,104	+44.822%
2025-11-25	33.909900	34.250000	33.909900	34.2400	+0.973%	6,633	+46.408%
2025-11-24	33.630000	33.970000	33.630000	33.9100	+0.773%	14,659	+47.832%
2025-11-21	33.230000	33.900000	33.230000	33.6500	+0.194%	8,054	+48.975%
2025-11-20	34.210000	34.370000	33.585000	33.5850	-1.409%	3,946	+49.263%
2025-11-19	34.080000	34.350000	33.890000	34.0649	-0.376%	4,639	+47.160%
2025-11-18	34.270000	34.370000	34.150000	34.1936	-0.910%	4,425	+46.606%
2025-11-17	34.830000	34.840000	34.496000	34.5077	-1.249%	7,342	+45.272%
2025-11-14	34.020000	35.045000	34.020000	34.9443	+0.977%	9,767	+43.457%
2025-11-13	34.920000	35.150000	34.605000	34.6062	-1.875%	25,252	+44.858%
2025-11-12	35.220000	35.310000	35.000100	35.2676	+0.221%	16,461	+42.142%
2025-11-11	35.250000	35.320000	35.072600	35.1900	+0.328%	152,965	+42.455%
2025-11-10	35.100000	35.170000	34.840000	35.0750	+1.901%	28,899	+42.922%
2025-11-07	34.210000	34.430000	34.085000	34.4205	-0.738%	28,967	+45.640%
2025-11-06	34.820000	34.820000	34.480000	34.6763	-1.348%	13,042	+44.566%
2025-11-05	34.903161	35.180000	34.903161	35.1500	+0.014%	2,571	+42.617%
2025-11-04	35.330000	35.370000	35.070000	35.1450	-1.582%	8,417	+42.638%
2025-11-03	35.677900	35.822300	35.590100	35.7100	+0.620%	2,239	+40.381%
2025-10-31	35.460000	35.619900	35.310000	35.4900	+0.354%	3,345	+41.251%
2025-10-30	35.340000	35.465500	35.250000	35.3648	-0.466%	5,129	+41.751%
2025-10-29	35.430000	35.670000	35.430000	35.5305	+0.753%	1,889	+41.090%
2025-10-28	35.040000	35.380000	35.040000	35.2650	+0.128%	6,658	+42.152%
2025-10-27	35.300000	35.300000	35.050100	35.2200	+0.643%	5,009	+42.334%
2025-10-24	35.005000	35.047500	34.995000	34.9950	+0.488%	5,632	+43.249%
2025-10-23	34.715000	34.920000	34.715000	34.8250	+0.781%	3,197	+43.948%
2025-10-22	34.570000	34.640000	34.320000	34.5550	-0.165%	7,122	+45.073%
2025-10-21	34.675000	34.760000	34.500000	34.6121	-1.263%	5,221	+44.834%
2025-10-20	34.860000	35.316700	34.860000	35.0550	+1.669%	9,286	+43.004%
2025-10-17	34.570000	34.570000	34.455000	34.4796	-0.820%	807	+45.390%
2025-10-16	34.915500	34.960000	34.700000	34.7647	+0.359%	2,909	+44.198%
2025-10-15	34.605000	34.640200	34.590000	34.6402	+1.629%	3,098	+44.716%
2025-10-14	33.890000	34.220000	33.890000	34.0850	-0.570%	3,423	+47.073%
2025-10-13	34.390000	34.540000	33.910000	34.2803	+2.470%	7,679	+46.236%
2025-10-10	34.385600	34.420200	33.453900	33.4539	-3.354%	6,112	+49.848%
2025-10-09	34.640000	34.820000	34.420000	34.6150	-0.638%	9,495	+44.822%
2025-10-08	34.800000	35.150000	34.717500	34.8371	+0.876%	9,938	+43.898%
2025-10-07	34.590000	34.850000	34.476500	34.5347	-0.823%	10,370	+45.158%
2025-10-06	34.780000	34.960000	34.768100	34.8213	+0.029%	12,078	+43.964%
2025-10-03	34.750000	34.869900	34.595000	34.8112	+0.205%	6,216	+44.005%
2025-10-02	34.230000	34.770000	34.230000	34.7400	+1.047%	72,330	+44.301%
2025-10-01	34.460000	34.510000	34.280000	34.3800	-0.116%	47,181	+45.812%
2025-09-30	34.350000	34.430000	34.190800	34.4200	+0.503%	6,026	+45.642%
2025-09-29	34.330000	34.330000	34.150000	34.2479	+0.854%	3,871	+46.374%
2025-09-26	33.960000	34.090000	33.850000	33.9580	+0.127%	6,230	+47.624%
2025-09-25	33.865000	34.100000	33.865000	33.9150	-0.740%	5,146	+47.811%
2025-09-24	34.080000	34.280000	34.060000	34.1680	-1.316%	23,148	+46.716%
2025-09-23	34.740000	34.830000	34.549900	34.6236	+0.257%	26,209	+44.786%
2025-09-22	34.335800	34.660000	34.335800	34.5350	+0.965%	3,887	+45.157%
2025-09-19	34.175000	34.205000	34.175000	34.2050	-0.422%	835	+46.558%
2025-09-18	34.000000	34.430000	34.000000	34.3501	+0.020%	1,466	+45.938%
2025-09-17	34.260000	34.418800	34.170000	34.3432	+0.038%	33,370	+45.968%
2025-09-16	34.280000	34.449100	34.223500	34.3300	+1.194%	42,562	+46.024%
2025-09-15	33.825000	34.020000	33.810000	33.9250	+0.340%	12,710	+47.767%
2025-09-12	33.780000	33.854700	33.780000	33.8100	-0.352%	1,810	+48.270%
2025-09-11	33.870000	33.993100	33.782400	33.9296	+1.267%	61,086	+47.747%
2025-09-10	33.443200	33.729900	33.443200	33.5050	+1.224%	2,989	+49.619%
2025-09-09	33.127500	33.280000	32.960000	33.1000	-0.121%	3,767	+51.450%
2025-09-08	33.010000	33.190000	33.010000	33.1400	+1.206%	17,594	+51.267%
2025-09-05	32.980000	32.980000	32.643600	32.7450	+0.568%	3,669	+53.092%
2025-09-04	32.560000	32.670000	32.404000	32.5600	-0.348%	5,062	+53.962%
2025-09-03	32.555000	32.683400	32.555000	32.6737	+1.282%	4,075	+53.426%
2025-09-02	32.300000	32.310000	32.120000	32.2602	-0.370%	14,811	+55.393%
2025-08-29	32.350000	32.430000	32.271800	32.3800	-0.933%	1,723	+54.818%
2025-08-28	32.740000	32.790000	32.685000	32.6850	-0.335%	827	+53.373%
2025-08-27	32.475000	32.820500	32.475000	32.7948	+0.060%	7,171	+52.860%
2025-08-26	32.830000	32.889900	32.717900	32.7750	-0.193%	3,785	+52.952%
2025-08-25	32.890400	33.020000	32.838300	32.8383	-0.629%	4,106	+52.657%
2025-08-22	32.910000	33.130000	32.910000	33.0463	+1.604%	1,838	+51.696%
2025-08-21	32.580000	32.600800	32.370000	32.5247	-0.124%	2,937	+54.129%
2025-08-20	32.510300	32.640000	32.373700	32.5650	-0.138%	4,013	+53.938%
2025-08-19	32.870000	32.870000	32.610000	32.6100	-1.376%	3,098	+53.726%
2025-08-18	33.060000	33.120000	32.880000	33.0650	+0.303%	3,576	+51.610%
2025-08-15	33.158700	33.180000	32.940000	32.9651	-0.033%	3,150	+52.070%
2025-08-14	32.590000	33.178500	32.460000	32.9760	-0.943%	8,651	+52.020%
2025-08-13	33.390000	33.419900	33.264000	33.2900	+0.150%	4,172	+50.586%
2025-08-12	32.810000	33.360000	32.810000	33.2400	+0.941%	9,129	+50.812%
2025-08-11	33.080000	33.080000	32.840000	32.9300	-0.408%	9,093	+52.232%
2025-08-08	33.095000	33.139200	33.065000	33.0650	-1.050%	2,216	+51.610%
2025-08-07	33.450000	33.550000	33.300000	33.4157	+1.561%	9,689	+50.019%
2025-08-06	32.600000	32.930000	32.600000	32.9022	+0.588%	5,436	+52.361%
2025-08-05	32.640000	32.800000	32.610000	32.7100	-0.076%	3,215	+53.256%
2025-08-04	32.798500	32.798500	32.735000	32.7350	+0.847%	873	+53.139%
2025-08-01	32.670000	32.670000	32.326200	32.4600	-0.815%	6,318	+54.436%
2025-07-31	33.140000	33.140000	32.600000	32.7266	-0.207%	7,768	+53.178%
2025-07-30	32.990000	32.990000	32.745000	32.7946	-0.859%	3,260	+52.861%
2025-07-29	33.070000	33.079800	33.060000	33.0786	+0.865%	1,746	+51.548%
2025-07-28	32.870000	32.870000	32.795000	32.7950	-1.175%	2,220	+52.859%
2025-07-25	33.080000	33.185000	33.020000	33.1850	+0.146%	5,992	+51.062%
2025-07-24	33.170000	33.180000	33.010100	33.1365	-0.416%	1,391	+51.283%
2025-07-23	33.220000	33.390000	33.175000	33.2750	+0.825%	1,454	+50.654%
2025-07-22	32.940000	33.060000	32.830900	33.0026	-0.625%	6,808	+51.897%
2025-07-21	33.070000	33.429900	33.070000	33.2100	+0.649%	2,540	+50.949%
2025-07-18	33.140000	33.140000	32.950000	32.9958	-0.322%	2,678	+51.928%
2025-07-17	33.102500	33.102500	33.102500	33.1025	+0.518%	358	+51.439%
2025-07-16	32.660000	32.931800	32.594600	32.9318	+0.497%	1,259	+52.224%
2025-07-15	33.040000	33.040000	32.490000	32.7688	+0.457%	19,591	+52.981%
2025-07-14	32.480000	32.800000	32.392500	32.6198	+0.299%	11,647	+53.680%
2025-07-11	32.410500	32.680000	32.410500	32.5224	-0.937%	7,895	+54.140%
2025-07-10	32.660000	32.870000	32.350100	32.8300	+0.431%	9,185	+52.696%
2025-07-09	32.660000	32.709900	32.539100	32.6890	+1.143%	40,034	+53.354%
2025-07-08	32.390000	32.430000	32.275900	32.3196	-0.098%	3,920	+55.107%
2025-07-07	32.390000	32.480000	32.230000	32.3512	-1.608%	5,186	+54.956%
2025-07-03	32.760000	33.010000	32.760000	32.8800	+0.786%	987	+52.464%
2025-07-02	32.420000	32.710000	32.420000	32.6235	+0.861%	11,391	+53.662%
2025-07-01	32.520000	32.570000	32.210000	32.3451	-0.046%	17,793	+54.985%
2025-06-30	32.280000	32.460000	32.180100	32.3600	+0.441%	32,831	+54.913%
2025-06-27	32.370000	32.370000	32.150000	32.2179	-0.958%	2,267	+55.597%
2025-06-26	32.310000	32.570000	32.260000	32.5295	+1.259%	52,811	+54.106%
2025-06-25	32.087500	32.220000	31.980000	32.1250	-0.140%	9,933	+56.047%
2025-06-24	32.060000	32.178600	32.040000	32.1699	+1.884%	2,038	+55.829%
2025-06-23	31.420000	31.575000	31.420000	31.5750	+0.366%	1,099	+58.765%
2025-06-20	31.620000	31.620000	31.454000	31.4600	-0.788%	3,252	+59.345%
2025-06-18	31.610000	31.860000	31.610000	31.7100	+0.507%	8,097	+58.089%
2025-06-17	31.930000	31.930000	31.540000	31.5500	-1.851%	5,116	+58.891%
2025-06-16	32.340000	32.358900	32.145000	32.1450	+1.053%	1,631	+55.950%
2025-06-13	32.010000	32.010000	31.730000	31.8100	-0.872%	4,317	+57.592%
2025-06-12	32.220000	32.220000	32.020500	32.0899	+0.406%	4,021	+56.217%
2025-06-11	32.005000	32.006500	31.960000	31.9600	+0.222%	888	+56.852%
2025-06-10	31.810000	31.889200	31.795000	31.8892	+0.933%	3,416	+57.201%
2025-06-09	31.160000	31.723600	31.160000	31.5943	+0.382%	7,360	+58.668%
2025-06-06	31.460000	31.570000	31.380000	31.4742	+0.152%	2,960	+59.273%
2025-06-05	31.660000	31.660000	31.426400	31.4264	+0.839%	2,333	+59.516%
2025-06-04	31.220000	31.270000	31.160000	31.1649	+0.783%	7,813	+60.854%
2025-06-03	30.930000	31.050000	30.880000	30.9229	+0.102%	2,196	+62.113%
2025-06-02	30.670000	30.930000	30.670000	30.8915	+1.029%	10,765	+62.278%
2025-05-30	30.743900	30.743900	30.447000	30.5768	-0.972%	5,850	+63.948%
2025-05-29	30.920000	30.920000	30.876900	30.8769	+0.190%	605	+62.354%
2025-05-28	30.890000	30.970000	30.795000	30.8184	-0.634%	5,603	+62.663%
2025-05-27	31.140000	31.140000	31.006500	31.0150	-0.282%	31,756	+61.631%
2025-05-23	30.875000	31.230000	30.850000	31.1026	+0.714%	111,952	+61.176%
2025-05-22	30.800000	31.030000	30.790000	30.8820	-0.155%	5,413	+62.328%
2025-05-21	30.850000	31.260000	30.800100	30.9300	+0.572%	5,310	+62.076%
2025-05-20	30.830000	30.830000	30.754000	30.7540	-0.778%	2,196	+63.003%
2025-05-19	30.800000	31.090000	30.800000	30.9950	+0.246%	2,712	+61.736%
2025-05-16	31.000000	31.000000	30.850600	30.9190	-0.002%	3,623	+62.133%
2025-05-15	30.790000	31.040000	30.790000	30.9195	+0.600%	4,088	+62.131%
2025-05-14	30.945200	30.945200	30.735000	30.7351	-0.259%	2,453	+63.103%
2025-05-13	30.540000	30.960000	30.400000	30.8150	+0.899%	2,589	+62.681%
2025-05-12	30.640000	30.640000	30.440000	30.5404	+0.379%	6,427	+64.143%
2025-05-09	30.395000	30.440000	30.394800	30.4250	+0.772%	2,802	+64.766%
2025-05-08	30.240000	30.450000	30.192000	30.1920	-0.479%	3,468	+66.037%
2025-05-07	30.420000	30.470000	30.160100	30.3374	-0.157%	5,557	+65.242%
2025-05-06	30.210000	30.440000	30.210000	30.3850	-0.703%	1,396	+64.983%
2025-05-05	30.580000	30.680000	30.520000	30.6000	+1.509%	6,524	+63.824%
2025-05-02	30.230000	30.230000	30.050100	30.1450	+2.537%	3,838	+66.296%
2025-05-01	29.550000	29.550000	29.399100	29.3991	-0.387%	2,771	+70.515%
2025-04-30	29.230000	29.920000	29.230000	29.5132	+0.848%	17,336	+69.856%
2025-04-29	29.270000	29.330000	29.265000	29.2650	+0.806%	1,960	+71.297%
2025-04-28	29.000000	29.080000	28.850000	29.0310	+0.262%	10,003	+72.677%
2025-04-25	28.850000	28.990000	28.850000	28.9551	-0.258%	6,888	+73.130%
2025-04-24	28.755000	29.110000	28.751000	29.0300	+0.659%	18,351	+72.683%
2025-04-23	28.947200	28.947200	28.740000	28.8400	+1.104%	8,349	+73.821%
2025-04-22	28.500000	28.670000	28.500000	28.5250	+1.027%	5,553	+75.741%
2025-04-21	28.430000	28.430000	28.100000	28.2350	-0.777%	8,797	+77.546%
2025-04-17	28.400000	28.515600	28.400000	28.4562	+0.770%	2,289	+76.165%
2025-04-16	28.425000	28.480000	28.140000	28.2388	-0.829%	4,147	+77.522%
2025-04-15	28.410000	28.590000	28.410000	28.4750	-0.057%	4,047	+76.049%
2025-04-14	28.610000	28.610000	28.420000	28.4912	+0.616%	2,051	+75.949%
2025-04-11	27.910000	28.316800	27.910000	28.3168	+4.057%	3,263	+77.033%
2025-04-10	27.420000	27.420000	26.910000	27.2127	-2.471%	4,525	+84.215%
2025-04-09	25.940000	27.902300	25.900000	27.9023	+7.743%	4,284	+79.663%
2025-04-08	27.040000	27.040000	25.860000	25.8971	-2.153%	9,069	+93.574%
2025-04-07	26.180000	26.640000	26.083000	26.4670	-2.193%	9,137	+89.406%
2025-04-04	27.110000	27.240000	26.965000	27.0605	-4.780%	6,468	+85.252%
2025-04-03	28.490000	28.590000	28.418800	28.4188	-2.241%	1,756	+76.397%
2025-04-02	28.910000	29.080000	28.910000	29.0704	+0.296%	3,819	+72.443%
2025-04-01	28.750000	28.995000	28.750000	28.9847	+0.925%	15,424	+72.953%
2025-03-31	28.560000	28.770000	28.560000	28.7191	-0.528%	2,142	+74.553%
2025-03-28	29.520000	29.520000	28.871500	28.8715	-2.204%	484	+73.631%
2025-03-27	29.535000	29.560000	29.510000	29.5222	+0.058%	1,975	+69.804%
2025-03-26	29.510000	29.510000	29.496000	29.5050	-0.781%	1,180	+69.903%
2025-03-25	29.710000	29.790000	29.685000	29.7373	+0.325%	2,588	+68.576%
2025-03-24	29.620000	29.710000	29.620000	29.6409	+0.717%	2,394	+69.124%
2025-03-21	29.400000	29.460000	29.299900	29.4298	-0.373%	5,857	+70.338%
2025-03-20	29.530000	29.539900	29.530000	29.5399	-1.078%	357	+69.703%
2025-03-19	29.700000	29.865000	29.700000	29.8617	+0.494%	1,422	+67.874%
2025-03-18	29.790000	29.790000	29.650000	29.7150	-0.832%	4,355	+68.703%

.dark-mode .QXrn3W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QXrn3W{ color: #333333; background-color: white; border: 2px solid #333333; }OAEMOneAscent Emerging Markets ETFstock NYSE ETF

OAEM
OneAscent Emerging Markets ETF
stock NYSE ETF