OneAscent Emerging Markets ETF (OAEM) Historical Stock Data
28.40 ↓0.45 (-1.57%)
As of April 17, 2024, 3:15pm EST.
Historical Data
In the past 30 trading days, OAEM is down -0.19% a day on average. There have been 8 days where OneAscent Emerging Markets ETF closed green and 22 days where OAEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 28.56 | 28.40 | ↓$0.16 (-0.54%) | 28.40 | 28.56 | 3.67K |
| 2024-04-18 | 28.99 | 28.86 | ↓$0.13 (-0.45%) | 28.81 | 28.99 | 5.99K |
| 2024-04-17 | 28.91 | 28.80 | ↓$0.11 (-0.37%) | 28.74 | 28.91 | 7.39K |
| 2024-04-16 | 28.75 | 28.71 | ↓$0.04 (-0.13%) | 28.71 | 28.83 | 13.34K |
| 2024-04-15 | 29.67 | 29.25 | ↓$0.41 (-1.39%) | 29.25 | 29.67 | 6.86K |
| 2024-04-12 | 29.85 | 29.70 | ↓$0.15 (-0.49%) | 29.68 | 29.85 | 4.57K |
| 2024-04-11 | 30.13 | 30.12 | ↓$0.01 (-0.04%) | 29.97 | 30.17 | 11.21K |
| 2024-04-10 | 30.01 | 29.93 | ↓$0.08 (-0.25%) | 29.82 | 30.01 | 3.56K |
| 2024-04-09 | 30.43 | 30.46 | ↑$0.03 (0.10%) | 30.36 | 30.46 | 5.27K |
| 2024-04-08 | 30.29 | 30.21 | ↓$0.08 (-0.26%) | 30.21 | 30.29 | 5.26K |
| 2024-04-05 | 30.05 | 30.18 | ↑$0.13 (0.42%) | 30.05 | 30.28 | 11.22K |
| 2024-04-04 | 30.61 | 30.17 | ↓$0.44 (-1.43%) | 30.17 | 30.65 | 3.06K |
| 2024-04-03 | 30.19 | 30.34 | ↑$0.15 (0.49%) | 30.18 | 30.36 | 8.23K |
| 2024-04-02 | 30.29 | 30.20 | ↓$0.09 (-0.29%) | 30.18 | 30.29 | 4.61K |
| 2024-04-01 | 30.12 | 30.00 | ↓$0.12 (-0.39%) | 29.92 | 30.12 | 3.81K |
| 2024-03-28 | 29.99 | 29.97 | ↓$0.02 (-0.06%) | 29.97 | 30.01 | 3.16K |
| 2024-03-27 | 29.96 | 30.01 | ↑$0.05 (0.15%) | 29.90 | 30.01 | 20.48K |
| 2024-03-26 | 29.88 | 29.81 | ↓$0.07 (-0.24%) | 29.79 | 29.93 | 12.65K |
| 2024-03-25 | 29.84 | 29.84 | ↓$0.00 (0.00%) | 29.77 | 29.90 | 3.69K |
| 2024-03-22 | 29.67 | 29.66 | ↓$0.00 (-0.01%) | 29.59 | 29.71 | 3.81K |
| 2024-03-21 | 30.00 | 29.90 | ↓$0.10 (-0.34%) | 29.90 | 30.00 | 1.20K |
| 2024-03-20 | 29.65 | 30.02 | ↑$0.37 (1.25%) | 29.62 | 30.02 | 12.04K |
| 2024-03-19 | 29.45 | 29.48 | ↑$0.03 (0.11%) | 29.40 | 29.50 | 5.17K |
| 2024-03-18 | 29.63 | 29.59 | ↓$0.04 (-0.13%) | 29.51 | 29.63 | 6.25K |
| 2024-03-15 | 29.62 | 29.37 | ↓$0.25 (-0.84%) | 29.24 | 29.62 | 21.88K |
| 2024-03-14 | 29.75 | 29.70 | ↓$0.05 (-0.16%) | 29.60 | 29.76 | 9.54K |
| 2024-03-13 | 29.82 | 29.83 | ↑$0.01 (0.03%) | 29.82 | 29.97 | 55.15K |
| 2024-03-12 | 29.92 | 30.00 | ↑$0.08 (0.27%) | 29.87 | 30.00 | 9.53K |
| 2024-03-11 | 29.76 | 29.76 | ↓$0.00 (-0.01%) | 29.72 | 29.82 | 6.35K |
| 2024-03-08 | 29.98 | 29.79 | ↓$0.19 (-0.64%) | 29.76 | 29.98 | 5.58K |
Create an account or log in to view more rows.
$OAEM rip and dip today bulls
$OAEM when's the offering?
$OAEM Very bullish action
$OAEM the FOMO will be epic
$OAEM enjoy your weekend
$OAEM hold
$OAEM what happens?
$OAEM is it Monday yet?
$OAEM let’s go baby!
$OAEM take us to the moon
lets goooooo