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%
OASC — OneAscent Enhanced Small and Mid Cap ETF
NYSE ArcaOneAscent Enhanced Small and Mid Cap ETF
$34.86
+0.19(+0.55%)
- O
- 34.61
- H
- 34.93
- L
- 34.61
- V
- 7.53K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$34.86
Period Return+49.84%
Period High$36.05
Period Low$22.86
Avg Daily Volume13.0K
Total Trading Days365
OASC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $34.61 | $34.93 | $34.61 | $34.86 | +$0.19 | +0.55% | 7,532 | $34.87 | $34.61 $34.93 |
| Oct 2, 2026 | $34.72 | $34.72 | $34.64 | $34.67 | +$0.42 | +1.23% | 10,552 | $34.70 | $34.64 $34.72 |
| Oct 1, 2026 | $33.84 | $34.28 | $33.84 | $34.25 | +$0.36 | +1.06% | 17,947 | $34.12 | $33.84 $34.28 |
| Sep 30, 2026 | $34.16 | $34.16 | $33.89 | $33.89 | $-0.20 | -0.59% | 11,112 | $34.02 | $33.89 $34.16 |
| Sep 29, 2026 | $33.90 | $34.09 | $33.86 | $34.09 | $-0.01 | -0.03% | 8,730 | $34.01 | $33.86 $34.09 |
| Sep 28, 2026 | $34.15 | $34.15 | $34.08 | $34.10 | $-0.12 | -0.35% | 20,213 | $34.12 | $34.08 $34.15 |
| Sep 25, 2026 | $34.07 | $34.28 | $34.01 | $34.22 | +$0.16 | +0.47% | 13,635 | $34.22 | $34.01 $34.28 |
| Sep 24, 2026 | $33.88 | $34.06 | $33.88 | $34.06 | +$0.09 | +0.26% | 3,469 | $34.02 | $33.88 $34.06 |
| Sep 23, 2026 | $33.99 | $34.04 | $33.93 | $33.97 | $-0.25 | -0.73% | 3,766 | $34.00 | $33.93 $34.04 |
| Sep 22, 2026 | $34.18 | $34.34 | $34.05 | $34.22 | +$0.17 | +0.50% | 11,640 | $34.28 | $34.05 $34.34 |
| Sep 21, 2026 | $34.13 | $34.13 | $34.03 | $34.05 | +$0.13 | +0.38% | 7,039 | $34.07 | $34.03 $34.13 |
| Sep 18, 2026 | $34.12 | $34.12 | $33.70 | $33.92 | $-0.08 | -0.24% | 6,416 | $33.80 | $33.70 $34.12 |
| Sep 17, 2026 | $34.03 | $34.15 | $33.99 | $34.00 | +$0.26 | +0.77% | 17,396 | $34.10 | $33.99 $34.15 |
| Sep 16, 2026 | $33.97 | $34.00 | $33.51 | $33.74 | $-0.06 | -0.18% | 4,475 | $33.79 | $33.51 $34.00 |
| Sep 15, 2026 | $33.98 | $33.98 | $33.59 | $33.80 | $-0.11 | -0.32% | 10,416 | $33.77 | $33.59 $33.98 |
| Sep 14, 2026 | $33.96 | $34.05 | $33.85 | $33.91 | $-0.24 | -0.71% | 2,557 | $33.94 | $33.85 $34.05 |
| Sep 11, 2026 | $34.25 | $34.25 | $34.11 | $34.15 | +$0.27 | +0.80% | 11,586 | $34.16 | $34.11 $34.25 |
| Sep 10, 2026 | $33.87 | $33.88 | $33.84 | $33.88 | $-0.25 | -0.73% | 8,671 | $33.87 | $33.84 $33.88 |
| Sep 9, 2026 | $34.15 | $34.18 | $34.12 | $34.13 | $-0.24 | -0.70% | 8,174 | $34.16 | $34.12 $34.18 |
| Sep 8, 2026 | $34.70 | $34.70 | $34.37 | $34.37 | $-0.32 | -0.92% | 15,854 | $34.57 | $34.37 $34.70 |
| Sep 4, 2026 | $34.45 | $34.74 | $34.45 | $34.69 | +$0.08 | +0.23% | 49,644 | $34.72 | $34.45 $34.74 |
| Sep 3, 2026 | $34.66 | $34.66 | $34.61 | $34.61 | +$0.13 | +0.38% | 1,477 | $34.60 | $34.61 $34.66 |
| Sep 2, 2026 | $34.52 | $34.52 | $34.44 | $34.48 | +$0.28 | +0.82% | 11,522 | $34.47 | $34.44 $34.52 |
| Sep 1, 2026 | $34.33 | $34.40 | $34.14 | $34.20 | $-0.27 | -0.78% | 8,659 | $34.21 | $34.14 $34.40 |
| Aug 31, 2026 | $34.53 | $34.53 | $34.35 | $34.47 | $-0.16 | -0.46% | 20,608 | $34.38 | $34.35 $34.53 |
| Aug 28, 2026 | $34.65 | $34.71 | $34.59 | $34.63 | $-0.33 | -0.94% | 6,881 | $34.66 | $34.59 $34.71 |
| Aug 27, 2026 | $34.91 | $35.04 | $34.90 | $34.96 | +$0.08 | +0.23% | 12,140 | $35.01 | $34.90 $35.04 |
| Aug 26, 2026 | $34.88 | $34.92 | $34.80 | $34.88 | +$0.10 | +0.29% | 9,682 | $34.85 | $34.80 $34.92 |
| Aug 25, 2026 | $34.85 | $34.85 | $34.69 | $34.78 | +$0.08 | +0.24% | 9,419 | $34.74 | $34.69 $34.85 |
| Aug 24, 2026 | $34.81 | $34.81 | $34.65 | $34.70 | $-0.20 | -0.58% | 5,356 | $34.69 | $34.65 $34.81 |