Oneascent Emerging Markets ETF (OAEM)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0653 | -0.214802631579 | 30.4 | 30.4 | 29.56 | 4092 | 29.95806804 | SP |
| 4 | 0.9147 | 3.10910944935 | 29.42 | 30.4 | 28.5984 | 35478 | 29.80970582 | SP |
| 12 | -0.6353 | -2.05134000646 | 30.97 | 31.09 | 28.5984 | 29660 | 29.69785492 | SP |
| 26 | 0.8247 | 2.79464588275 | 29.51 | 31.6 | 27.4 | 25031 | 29.81618541 | SP |
| 52 | 2.4447 | 8.7655073503 | 27.89 | 31.6 | 27.4 | 19934 | 29.48957207 | SP |
| 156 | 5.4447 | 21.875050221 | 24.89 | 31.6 | 22.24 | 15817 | 28.42840357 | SP |
| 260 | 5.4447 | 21.875050221 | 24.89 | 31.6 | 22.24 | 15817 | 28.42840357 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 30.3347 | 0.35 | 1.18 | 30.32 | 30.3841 | 30.31 | 1882 |
| 1738193400 | 29.9798 | 0.07 | 0.24 | 30.0045 | 30.02 | 29.8778 | 6054 |
| 1738107000 | 29.9073 | 0.29 | 0.99 | 29.7 | 29.93 | 29.66 | 6051 |
| 1738020600 | 29.6152 | -0.73 | -2.40 | 29.66 | 29.69 | 29.56 | 2018 |
| 1737761400 | 30.3445 | 0.23 | 0.78 | 30.4 | 30.4 | 30.29 | 2245 |
| 1737675000 | 30.1104 | 0 | 0.00 | 30.1104 | 30.1104 | 30.1104 | 0 |
| 1737588600 | 30.1104 | 0.2 | 0.66 | 30.05 | 30.16 | 30.05 | 6717 |
| 1737502200 | 29.9122 | 0.43 | 1.45 | 29.85 | 29.925 | 29.76 | 4642 |
| 1737156600 | 29.4859 | 0.1 | 0.33 | 29.34 | 29.63 | 29.34 | 13906 |
| 1737070200 | 29.3894 | 0.08 | 0.29 | 29.45 | 29.45 | 29.2947 | 61865 |
| 1736983800 | 29.305 | 0.45 | 1.54 | 29.21 | 29.305 | 29.091 | 5978 |
| 1736897400 | 28.86 | 0.2 | 0.68 | 28.98 | 28.98 | 28.844 | 3029 |
| 1736811000 | 28.665 | -0.39 | -1.36 | 28.63 | 28.75 | 28.5984 | 6082 |
| 1736551800 | 29.0589 | -0.55 | -1.85 | 29.61 | 29.61 | 29.05 | 4713 |
| 1736379000 | 29.608 | -0.06 | -0.20 | 29.65 | 29.663 | 29.547 | 5056 |
| 1736292600 | 29.6683 | -0.28 | -0.92 | 30.07 | 30.0745 | 29.37 | 64569 |
| 1736206200 | 29.9437 | 0.13 | 0.42 | 30.19 | 30.2599 | 29.9148 | 398359 |
| 1735947000 | 29.8171 | 0.44 | 1.49 | 29.69 | 29.84 | 29.69 | 10516 |
| 1735860600 | 29.3791 | 0.23 | 0.81 | 29.42 | 29.54 | 29.330738 | 3034 |
| 1735687800 | 29.1441 | -0.19 | -0.63 | 29.34 | 29.34 | 29.1441 | 5300 |
| 1735601400 | 29.3291 | -0.35 | -1.18 | 29.39 | 29.39 | 29.12 | 7426 |
| 1735342200 | 29.6796 | -0.12 | -0.40 | 29.69 | 29.7 | 29.52 | 1379 |
| 1735255800 | 29.8 | -0.11 | -0.37 | 29.93 | 29.93 | 29.75 | 4647 |
| 1735077840 | 29.9104 | 0.04 | 0.14 | 29.96 | 29.96 | 29.8592 | 1950 |
| 1734996600 | 29.87 | 0.28 | 0.96 | 29.78 | 29.9782 | 29.75 | 2496 |
| 1734737400 | 29.5854 | 0.05 | 0.16 | 29.59 | 29.6505 | 29.5601 | 2724 |
| 1734651000 | 29.5386 | 0.18 | 0.61 | 29.68 | 29.68 | 29.48 | 4365 |
| 1734564600 | 29.3595 | -0.69 | -2.28 | 30.2 | 30.2 | 29.3595 | 1611 |
| 1734478200 | 30.045 | -0.06 | -0.21 | 29.93 | 30.0808 | 29.8966 | 11393 |
| 1734391800 | 30.1079 | -0.12 | -0.40 | 30.12 | 30.21 | 30.06 | 7882 |
| 1734132600 | 30.23 | 0.17 | 0.57 | 30.34 | 30.34 | 30.1 | 17866 |
| 1734046200 | 30.0599 | -0.07 | -0.23 | 30.2595 | 30.2595 | 30.0458 | 2412 |
| 1733959800 | 30.1305 | 0.4 | 1.35 | 30.04 | 30.1425 | 30.04 | 3489 |
| 1733873400 | 29.73 | -0.2 | -0.66 | 29.95 | 29.95 | 29.73 | 8513 |
| 1733787000 | 29.9268 | 0.11 | 0.37 | 30.02 | 30.02 | 29.9 | 2141 |
| 1733527800 | 29.8161 | -0.17 | -0.58 | 29.94 | 29.94 | 29.37 | 6706 |
| 1733441400 | 29.9888 | 0.01 | 0.02 | 29.94 | 29.99 | 29.8284 | 14594 |
| 1733355000 | 29.9831 | 0.36 | 1.21 | 29.95 | 30.03 | 29.8401 | 20039 |
| 1733268600 | 29.6236 | 0.01 | 0.03 | 29.32 | 29.647 | 29.32 | 28887 |
| 1733182200 | 29.6156 | 0.27 | 0.92 | 29.34 | 29.71 | 29.34 | 32296 |
| 1732917840 | 29.345 | -0.08 | -0.29 | 29.11 | 29.345 | 29.11 | 795 |
| 1732750200 | 29.4299 | -0.05 | -0.18 | 29.59 | 29.59 | 29.3301 | 24889 |
| 1732663800 | 29.4831 | -0.35 | -1.16 | 29.72 | 29.72 | 29.43 | 564423 |
| 1732577400 | 29.8293 | -0.28 | -0.92 | 29.89 | 30.2 | 29.75 | 54536 |
| 1732318200 | 30.1073 | 0.36 | 1.22 | 29.74 | 30.1073 | 29.69 | 4633 |
| 1732231800 | 29.7446 | 0.17 | 0.57 | 29.48 | 29.92 | 29.36 | 76155 |
| 1732145400 | 29.575 | -0.01 | -0.04 | 29.5 | 29.575 | 29.355 | 5091 |
| 1732059000 | 29.5874 | 0.23 | 0.79 | 29.42 | 29.65 | 29.42 | 2893 |
| 1731972600 | 29.3561 | 0.13 | 0.45 | 29.26 | 29.38 | 29.26 | 3759 |
| 1731713400 | 29.2239 | -0.02 | -0.07 | 29.41 | 29.41 | 29.13 | 10825 |
| 1731627000 | 29.2449 | -0.25 | -0.86 | 29.4 | 29.4699 | 29.04 | 9886 |
| 1731540600 | 29.4991 | -0.2 | -0.67 | 29.45 | 29.63 | 29.45 | 6717 |
| 1731454200 | 29.697 | -0.54 | -1.77 | 30.14 | 30.14 | 29.5403 | 2690 |
| 1731367800 | 30.2332 | -0.29 | -0.96 | 30.11 | 30.25 | 30.0916 | 5771 |
| 1731108600 | 30.5254 | -0.47 | -1.51 | 30.85 | 30.85 | 30.4486 | 25149 |
| 1731022200 | 30.9933 | 0.23 | 0.75 | 31.05 | 31.09 | 30.33 | 13491 |
| 1730935800 | 30.7638 | -0.09 | -0.29 | 30.5 | 30.8295 | 30.49 | 1929 |
| 1730849400 | 30.8548 | 0.31 | 1.00 | 30.83 | 31.01 | 30.76 | 3502 |
| 1730763000 | 30.5478 | 0.03 | 0.09 | 30.74 | 30.7999 | 30.53 | 4244 |
| 1730500200 | 30.52 | -0.16 | -0.52 | 30.67 | 30.755 | 30.29 | 16674 |
| 1730413800 | 30.679 | -0.11 | -0.36 | 30.59 | 30.69 | 30.46 | 167402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
