MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
OACP — OneAscent Core Plus Bond ETF
NYSE ArcaOneAscent Core Plus Bond ETF
$21.65
-0.01(-0.02%)
- O
- 21.62
- H
- 21.65
- L
- 21.59
- V
- 34.14K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$21.65
Period Return-3.99%
Period High$23.77
Period Low$21.58
Avg Daily Volume43.3K
Total Trading Days365
OACP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $21.62 | $21.65 | $21.59 | $21.65 | $-0.01 | -0.02% | 34,144 | $21.61 | $21.59 $21.65 |
| Oct 2, 2026 | $21.76 | $21.76 | $21.64 | $21.66 | $-0.02 | -0.09% | 155,911 | $21.67 | $21.64 $21.76 |
| Oct 1, 2026 | $21.61 | $21.71 | $21.59 | $21.68 | +$0.04 | +0.19% | 48,802 | $21.67 | $21.59 $21.71 |
| Sep 30, 2026 | $21.69 | $21.69 | $21.61 | $21.63 | $-0.03 | -0.14% | 20,368 | $21.63 | $21.61 $21.69 |
| Sep 29, 2026 | $21.58 | $21.68 | $21.58 | $21.67 | $-0.10 | -0.46% | 20,811 | $21.66 | $21.58 $21.68 |
| Sep 28, 2026 | $21.79 | $21.80 | $21.74 | $21.77 | $-0.14 | -0.65% | 43,560 | $21.77 | $21.74 $21.80 |
| Sep 25, 2026 | $21.88 | $21.93 | $21.83 | $21.91 | +$0.05 | +0.22% | 159,853 | $21.88 | $21.83 $21.93 |
| Sep 24, 2026 | $21.98 | $21.98 | $21.86 | $21.86 | $-0.11 | -0.48% | 45,604 | $21.88 | $21.86 $21.98 |
| Sep 23, 2026 | $22.12 | $22.12 | $21.95 | $21.97 | $-0.19 | -0.86% | 35,356 | $22.01 | $21.95 $22.12 |
| Sep 22, 2026 | $22.16 | $22.16 | $22.11 | $22.16 | +$0.01 | +0.02% | 24,859 | $22.14 | $22.11 $22.16 |
| Sep 21, 2026 | $22.14 | $22.15 | $22.12 | $22.15 | +$0.08 | +0.34% | 183,389 | $22.14 | $22.12 $22.15 |
| Sep 18, 2026 | $22.15 | $22.15 | $22.07 | $22.08 | $-0.11 | -0.50% | 77,056 | $22.08 | $22.07 $22.15 |
| Sep 17, 2026 | $22.17 | $22.19 | $22.03 | $22.19 | +$0.10 | +0.45% | 38,790 | $22.12 | $22.03 $22.19 |
| Sep 16, 2026 | $22.12 | $22.16 | $22.07 | $22.09 | +$0.00 | +0.00% | 52,205 | $22.11 | $22.07 $22.16 |
| Sep 15, 2026 | $22.06 | $22.09 | $22.06 | $22.09 | $-0.02 | -0.09% | 38,273 | $22.06 | $22.06 $22.09 |
| Sep 14, 2026 | $22.11 | $22.13 | $22.04 | $22.11 | +$0.01 | +0.02% | 32,895 | $22.11 | $22.04 $22.13 |
| Sep 11, 2026 | $22.19 | $22.19 | $22.09 | $22.10 | $-0.02 | -0.07% | 33,519 | $22.13 | $22.09 $22.19 |
| Sep 10, 2026 | $22.22 | $22.22 | $22.11 | $22.12 | $-0.13 | -0.58% | 21,228 | $22.13 | $22.11 $22.22 |
| Sep 9, 2026 | $22.29 | $22.29 | $22.22 | $22.25 | $-0.05 | -0.22% | 25,479 | $22.24 | $22.22 $22.29 |
| Sep 8, 2026 | $22.32 | $22.32 | $22.28 | $22.30 | $-0.02 | -0.09% | 42,290 | $22.30 | $22.28 $22.32 |
| Sep 4, 2026 | $22.34 | $22.34 | $22.31 | $22.32 | $-0.01 | -0.04% | 226,293 | $22.32 | $22.31 $22.34 |
| Sep 3, 2026 | $22.35 | $22.35 | $22.31 | $22.33 | +$0.05 | +0.20% | 12,673 | $22.32 | $22.31 $22.35 |
| Sep 2, 2026 | $22.28 | $22.29 | $22.23 | $22.28 | +$0.01 | +0.04% | 47,078 | $22.27 | $22.23 $22.29 |
| Sep 1, 2026 | $22.29 | $22.33 | $22.27 | $22.27 | $-0.06 | -0.27% | 43,362 | $22.29 | $22.27 $22.33 |
| Aug 31, 2026 | $22.33 | $22.33 | $22.30 | $22.33 | $-0.04 | -0.16% | 121,704 | $22.31 | $22.30 $22.33 |
| Aug 28, 2026 | $22.43 | $22.43 | $22.36 | $22.37 | $-0.13 | -0.56% | 32,250 | $22.38 | $22.36 $22.43 |
| Aug 27, 2026 | $22.49 | $22.52 | $22.49 | $22.49 | +$0.00 | +0.00% | 39,537 | $22.50 | $22.49 $22.52 |
| Aug 26, 2026 | $22.49 | $22.51 | $22.47 | $22.49 | $-0.03 | -0.13% | 44,289 | $22.48 | $22.47 $22.51 |
| Aug 25, 2026 | $22.46 | $22.52 | $22.46 | $22.52 | +$0.10 | +0.42% | 77,059 | $22.50 | $22.46 $22.52 |
| Aug 24, 2026 | $22.44 | $22.44 | $22.41 | $22.42 | +$0.02 | +0.11% | 111,189 | $22.43 | $22.41 $22.44 |