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%
OAEM — OneAscent Emerging Markets ETF
NYSE ArcaOneAscent Emerging Markets ETF
$50.52
+0.47(+0.93%)
- O
- 50.73
- H
- 50.73
- L
- 50.42
- V
- 9.88K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$50.52
Period Return+75.17%
Period High$51.84
Period Low$28.74
Avg Daily Volume15.1K
Total Trading Days365
OAEM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $50.73 | $50.73 | $50.42 | $50.52 | +$0.47 | +0.93% | 9,875 | $50.54 | $50.42 $50.73 |
| Oct 2, 2026 | $50.04 | $51.45 | $49.64 | $50.05 | +$0.90 | +1.83% | 26,771 | $50.22 | $49.64 $51.45 |
| Oct 1, 2026 | $48.75 | $49.29 | $48.67 | $49.15 | $-0.05 | -0.11% | 19,491 | $49.05 | $48.67 $49.29 |
| Sep 30, 2026 | $49.38 | $49.46 | $49.08 | $49.21 | $-0.43 | -0.88% | 355,918 | $49.28 | $49.08 $49.46 |
| Sep 29, 2026 | $49.48 | $49.72 | $49.37 | $49.64 | +$0.18 | +0.36% | 5,778 | $49.58 | $49.37 $49.72 |
| Sep 28, 2026 | $49.50 | $49.57 | $49.07 | $49.46 | $-0.71 | -1.42% | 14,446 | $49.45 | $49.07 $49.57 |
| Sep 25, 2026 | $50.11 | $50.38 | $49.98 | $50.18 | +$0.66 | +1.34% | 8,596 | $50.20 | $49.98 $50.38 |
| Sep 24, 2026 | $49.71 | $49.71 | $49.32 | $49.51 | $-0.29 | -0.58% | 5,796 | $49.55 | $49.32 $49.71 |
| Sep 23, 2026 | $50.01 | $50.01 | $49.37 | $49.80 | $-0.67 | -1.32% | 2,724 | $49.78 | $49.37 $50.01 |
| Sep 22, 2026 | $50.37 | $50.47 | $49.89 | $50.47 | +$0.19 | +0.39% | 6,921 | $50.28 | $49.89 $50.47 |
| Sep 21, 2026 | $49.80 | $50.42 | $49.80 | $50.28 | +$1.46 | +2.99% | 6,633 | $50.10 | $49.80 $50.42 |
| Sep 18, 2026 | $48.68 | $49.18 | $48.44 | $48.82 | $-0.28 | -0.58% | 10,622 | $48.81 | $48.44 $49.18 |
| Sep 17, 2026 | $49.02 | $49.21 | $49.00 | $49.10 | +$1.12 | +2.34% | 11,368 | $49.08 | $49.00 $49.21 |
| Sep 16, 2026 | $48.31 | $48.55 | $47.86 | $47.98 | +$0.10 | +0.20% | 8,630 | $48.23 | $47.86 $48.55 |
| Sep 15, 2026 | $47.95 | $48.30 | $47.76 | $47.88 | $-0.44 | -0.91% | 3,047 | $47.96 | $47.76 $48.30 |
| Sep 14, 2026 | $48.10 | $48.73 | $48.10 | $48.32 | $-1.43 | -2.87% | 8,881 | $48.39 | $48.10 $48.73 |
| Sep 11, 2026 | $49.84 | $50.31 | $49.58 | $49.75 | +$0.43 | +0.88% | 30,252 | $49.76 | $49.58 $50.31 |
| Sep 10, 2026 | $49.40 | $50.12 | $49.18 | $49.32 | $-1.20 | -2.37% | 26,926 | $49.44 | $49.18 $50.12 |
| Sep 9, 2026 | $51.10 | $51.10 | $50.51 | $50.51 | $-0.14 | -0.28% | 4,147 | $50.59 | $50.51 $51.10 |
| Sep 8, 2026 | $50.66 | $50.84 | $49.89 | $50.65 | +$0.53 | +1.06% | 4,938 | $50.66 | $49.89 $50.84 |
| Sep 4, 2026 | $49.69 | $50.27 | $49.64 | $50.12 | +$0.91 | +1.85% | 188,927 | $49.99 | $49.64 $50.27 |
| Sep 3, 2026 | $48.87 | $49.44 | $48.87 | $49.21 | $-0.07 | -0.14% | 3,192 | $49.17 | $48.87 $49.44 |
| Sep 2, 2026 | $49.02 | $49.39 | $49.02 | $49.28 | +$0.44 | +0.89% | 3,531 | $49.19 | $49.02 $49.39 |
| Sep 1, 2026 | $49.19 | $49.22 | $48.73 | $48.84 | $-0.15 | -0.32% | 1,971 | $48.98 | $48.73 $49.22 |
| Aug 31, 2026 | $48.49 | $49.02 | $48.49 | $49.00 | +$0.32 | +0.66% | 15,886 | $48.89 | $48.49 $49.02 |
| Aug 28, 2026 | $49.06 | $49.06 | $48.63 | $48.68 | $-0.51 | -1.04% | 3,777 | $48.80 | $48.63 $49.06 |
| Aug 27, 2026 | $49.07 | $49.34 | $49.02 | $49.19 | +$0.08 | +0.16% | 4,934 | $49.18 | $49.02 $49.34 |
| Aug 26, 2026 | $49.07 | $49.13 | $49.07 | $49.11 | +$0.06 | +0.12% | 2,119 | $49.09 | $49.07 $49.13 |
| Aug 25, 2026 | $48.84 | $49.09 | $48.84 | $49.05 | +$0.67 | +1.39% | 8,366 | $48.94 | $48.84 $49.09 |
| Aug 24, 2026 | $48.08 | $48.41 | $48.08 | $48.38 | $-0.53 | -1.09% | 7,767 | $48.27 | $48.08 $48.41 |