Oneascent Emerging Markets ETF (OAEM)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5589 | 5.38480138169 | 28.95 | 31.5399 | 28.95 | 13379 | 29.2511465 | SP |
| 4 | 0.0789 | 0.259283601709 | 30.43 | 31.5399 | 27.01 | 52614 | 29.65526023 | SP |
| 12 | 0.9181 | 3.10265352745 | 29.5908 | 31.5399 | 27.01 | 25802 | 29.68031157 | SP |
| 26 | 2.1189 | 7.46354350123 | 28.39 | 31.5399 | 27.01 | 16223 | 29.63317684 | SP |
| 52 | 3.0089 | 10.9414545455 | 27.5 | 31.5399 | 25.63 | 17198 | 28.89929486 | SP |
| 156 | 5.6189 | 22.5749296906 | 24.89 | 31.5399 | 22.24 | 14967 | 27.992589 | SP |
| 260 | 5.6189 | 22.5749296906 | 24.89 | 31.5399 | 22.24 | 14967 | 27.992589 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847400 | 30.5089 | 0.32 | 1.07 | 30.205 | 30.515 | 30.14 | 10220 |
| 1723761000 | 30.185 | 0.31 | 1.02 | 30.0634 | 30.37 | 29.96 | 3407 |
| 1723674600 | 29.88 | 0.09 | 0.32 | 29.77 | 29.9399 | 29.56 | 2956 |
| 1723588200 | 29.7855 | 0.56 | 1.93 | 29.4115 | 31.5399 | 29.4115 | 4143 |
| 1723501800 | 29.2208 | 0.13 | 0.46 | 29.37 | 29.37 | 29.18 | 15021 |
| 1723242600 | 29.0868 | -0.02 | -0.08 | 28.95 | 29.2441 | 28.95 | 41367 |
| 1723156200 | 29.1095 | 0.84 | 2.97 | 28.77 | 29.1095 | 28.57 | 4821 |
| 1723069800 | 28.27 | 0.06 | 0.21 | 28.67 | 28.8744 | 28.245 | 18166 |
| 1722983400 | 28.21 | 0.68 | 2.45 | 27.7 | 28.215 | 27.694 | 10089 |
| 1722897000 | 27.5344 | -1.24 | -4.30 | 27.59 | 27.6439 | 27.4 | 2602 |
| 1722637800 | 28.7717 | -0.67 | -2.29 | 28.8 | 28.8181 | 28.5301 | 126926 |
| 1722551400 | 29.446 | -0.5 | -1.65 | 29.89 | 29.89 | 29.34 | 12365 |
| 1722465000 | 29.9412 | 0.53 | 1.79 | 29.84 | 29.9412 | 29.79 | 712693 |
| 1722378600 | 29.4149 | 0 | 0.01 | 29.51 | 29.51 | 29.23 | 16012 |
| 1722292200 | 29.4115 | -0.28 | -0.94 | 29.59 | 29.59 | 29.4 | 54582 |
| 1722033000 | 29.692 | 0.36 | 1.22 | 29.62 | 29.8283 | 29.62 | 12043 |
| 1721946600 | 29.3341 | -0.22 | -0.75 | 29.53 | 29.5789 | 29.2072 | 4667 |
| 1721860200 | 29.5547 | -0.72 | -2.36 | 29.95 | 29.95 | 29.5547 | 3543 |
| 1721773800 | 30.2701 | -0.03 | -0.09 | 30.28 | 30.37 | 30.2701 | 527 |
| 1721687400 | 30.2979 | 0.01 | 0.03 | 30.23 | 30.38 | 30.23 | 3417 |
| 1721428200 | 30.289 | -0.34 | -1.12 | 30.47 | 30.47 | 30.24 | 2898 |
| 1721341800 | 30.6311 | -0.24 | -0.77 | 30.92 | 30.92 | 30.5443 | 2538 |
| 1721255400 | 30.8685 | -0.56 | -1.79 | 31.05 | 31.05 | 30.8685 | 2031 |
| 1721169000 | 31.43 | 0.43 | 1.38 | 31.28 | 31.43 | 31.25 | 2521 |
| 1721082600 | 31.0018 | -0.25 | -0.79 | 31.18 | 31.23 | 30.691 | 2533 |
| 1720823400 | 31.25 | 0.15 | 0.47 | 31.06 | 31.36 | 31.06 | 6562 |
| 1720737000 | 31.1047 | 0.05 | 0.16 | 31.37 | 31.37 | 31.1047 | 4356 |
| 1720650600 | 31.0538 | 0.13 | 0.41 | 31.07 | 31.11 | 30.9204 | 7239 |
| 1720564200 | 30.9279 | 0.06 | 0.21 | 30.93 | 31.05 | 30.83 | 28002 |
| 1720477800 | 30.8642 | 0.15 | 0.47 | 30.9 | 30.9 | 30.75 | 6579 |
| 1720218600 | 30.7185 | 0.32 | 1.05 | 30.5 | 30.732 | 30.2548 | 6428 |
| 1720040640 | 30.4003 | 0.19 | 0.63 | 30.2 | 30.415 | 30.2 | 2360 |
| 1719959400 | 30.21 | 0.13 | 0.43 | 30.06 | 30.25 | 29.86 | 2229 |
| 1719873000 | 30.0817 | -0.32 | -1.05 | 30.4 | 30.4 | 29.99 | 1666 |
| 1719613800 | 30.4 | 0.22 | 0.73 | 30.43 | 30.43 | 30.3 | 2225 |
| 1719527400 | 30.18 | 0.47 | 1.59 | 30.1 | 30.224 | 30.1 | 6346 |
| 1719441000 | 29.7081 | -0.29 | -0.96 | 29.9 | 29.92 | 29.05 | 114487 |
| 1719354600 | 29.9946 | -0.04 | -0.14 | 29.98 | 30.04 | 29.87 | 6353 |
| 1719268200 | 30.0378 | -0.04 | -0.12 | 30.08 | 30.19 | 29.96 | 4945 |
| 1719009000 | 30.075 | 0.01 | 0.02 | 30.12 | 30.1399 | 30.04 | 6705 |
| 1718922600 | 30.0686 | 0.12 | 0.40 | 30.34 | 30.34 | 29.96 | 4831 |
| 1718749800 | 29.95 | 0.34 | 1.16 | 29.83 | 29.98 | 29.83 | 5289 |
| 1718663400 | 29.6065 | 0.25 | 0.87 | 29.5 | 29.8 | 29.28 | 5278 |
| 1718404200 | 29.3523 | 0.16 | 0.56 | 29.3 | 29.4647 | 28.94 | 9522 |
| 1718317800 | 29.19 | -0.29 | -0.97 | 29.51 | 29.65 | 29.13 | 1617 |
| 1718231400 | 29.4772 | 0.46 | 1.58 | 29.55 | 29.62 | 29.44 | 4687 |
| 1718145000 | 29.0183 | -0.07 | -0.25 | 28.92 | 29.1 | 28.9109 | 3367 |
| 1718058600 | 29.09 | 0.09 | 0.31 | 29.05 | 29.17 | 28.85 | 15523 |
| 1717799400 | 29 | -0.67 | -2.26 | 29.41 | 29.41 | 28.82 | 36156 |
| 1717713000 | 29.6704 | 0.28 | 0.95 | 29.635 | 29.74 | 29.635 | 8414 |
| 1717626600 | 29.3919 | 0.47 | 1.63 | 29.24 | 29.43 | 29.24 | 9958 |
| 1717540200 | 28.92 | -0.14 | -0.47 | 28.93 | 28.98 | 28.75 | 16147 |
| 1717453800 | 29.0552 | 0.12 | 0.42 | 29.26 | 29.26 | 28.95 | 2793 |
| 1717194600 | 28.9332 | -0.33 | -1.11 | 29.02 | 29.02 | 28.66 | 16343 |
| 1717108200 | 29.2594 | -0.02 | -0.08 | 29.24 | 29.35 | 29.1106 | 4301 |
| 1717021800 | 29.2834 | -0.59 | -1.96 | 29.42 | 29.46 | 29 | 25942 |
| 1716935400 | 29.87 | 0.25 | 0.86 | 29.95 | 29.975 | 29.7686 | 5570 |
| 1716589800 | 29.6153 | 0.15 | 0.53 | 29.5908 | 29.66 | 29.58 | 3020 |
| 1716503400 | 29.4604 | -0.13 | -0.44 | 29.61 | 29.68 | 29.3909 | 5182 |
| 1716417000 | 29.5904 | -0.23 | -0.78 | 29.91 | 29.91 | 29.52 | 2004 |
| 1716330600 | 29.8232 | -0.32 | -1.05 | 29.82 | 29.88 | 29.71 | 10918 |
| 1716244200 | 30.14 | -0.01 | -0.04 | 30.08 | 30.16 | 30.06 | 12165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
