Oneascent Small Cap Core ETF (OASC)
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 | -0.3861 | -1.39185291997 | 27.74 | 27.74 | 26.89 | 1642 | 27.21644261 | SP |
| 4 | -2.1961 | -7.43181049069 | 29.55 | 29.55 | 26.89 | 3928 | 28.41871208 | SP |
| 12 | -0.1261 | -0.458879184862 | 27.48 | 30.04 | 26.89 | 4474 | 28.09848225 | SP |
| 26 | 2.4639 | 9.89915628767 | 24.89 | 30.04 | 24.6655 | 5149 | 27.39387028 | SP |
| 52 | 2.3539 | 9.4156 | 25 | 30.04 | 24.21 | 5932 | 26.80269223 | SP |
| 156 | 2.3539 | 9.4156 | 25 | 30.04 | 24.21 | 5932 | 26.80269223 | SP |
| 260 | 2.3539 | 9.4156 | 25 | 30.04 | 24.21 | 5932 | 26.80269223 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 27.3539 | 0.28 | 1.03 | 27.24 | 27.3539 | 27.17 | 4121 |
| 1735860600 | 27.0753 | -0.11 | -0.40 | 27.62 | 27.62 | 26.96 | 1789 |
| 1735687800 | 27.1832 | 0.01 | 0.04 | 27.45 | 27.45 | 27.1832 | 1440 |
| 1735601400 | 27.172 | -0.23 | -0.82 | 26.98 | 27.27 | 26.89 | 1354 |
| 1735342200 | 27.397 | -0.38 | -1.36 | 27.74 | 27.74 | 27.26 | 1993 |
| 1735255800 | 27.7735 | 0.11 | 0.41 | 27.66 | 27.7735 | 27.66 | 1078 |
| 1735077840 | 27.66 | 0.25 | 0.91 | 27.57 | 27.66 | 27.57 | 3002 |
| 1734996600 | 27.41 | -0.04 | -0.13 | 27.66 | 27.66 | 27.32 | 4307 |
| 1734737400 | 27.4468 | 0.16 | 0.58 | 27.14 | 27.7086 | 27.14 | 3768 |
| 1734651000 | 27.2888 | -0.13 | -0.49 | 27.85 | 27.85 | 27.2888 | 966 |
| 1734564600 | 27.4222 | -1.03 | -3.62 | 28.6741 | 28.6741 | 27.36 | 3136 |
| 1734478200 | 28.4536 | -0.09 | -0.30 | 28.4847 | 28.53 | 28.43 | 6495 |
| 1734391800 | 28.54 | -0.15 | -0.54 | 28.83 | 28.8948 | 28.54 | 2266 |
| 1734132600 | 28.6947 | -0.25 | -0.87 | 29.12 | 29.12 | 28.59 | 13882 |
| 1734046200 | 28.9456 | -0.28 | -0.96 | 29.29 | 29.29 | 28.94 | 1062 |
| 1733959800 | 29.2265 | 0.23 | 0.79 | 29.31 | 29.31 | 29.2265 | 307 |
| 1733873400 | 28.9975 | -0.1 | -0.33 | 28.86 | 29.16 | 28.86 | 5818 |
| 1733787000 | 29.0936 | -0.15 | -0.50 | 29.46 | 29.46 | 29.0936 | 2581 |
| 1733527800 | 29.24 | 0.05 | 0.19 | 29.55 | 29.55 | 29.1 | 15898 |
| 1733441400 | 29.1857 | -0.41 | -1.40 | 29.48 | 29.48 | 29.1857 | 5684 |
| 1733355000 | 29.6 | 0.1 | 0.35 | 29.63 | 29.63 | 29.4 | 8604 |
| 1733268600 | 29.4967 | -0.25 | -0.86 | 29.56 | 29.56 | 29.4967 | 497 |
| 1733182200 | 29.7514 | 0.14 | 0.48 | 29.46 | 29.7514 | 29.46 | 1012 |
| 1732917840 | 29.6107 | 0.03 | 0.10 | 29.56 | 29.65 | 29.56 | 972 |
| 1732750200 | 29.58 | -0.02 | -0.08 | 29.685 | 29.685 | 29.58 | 1193 |
| 1732663800 | 29.6033 | -0.31 | -1.04 | 29.59 | 29.6033 | 29.57 | 404 |
| 1732577400 | 29.9152 | 0.53 | 1.81 | 29.5 | 30.04 | 29.5 | 3404 |
| 1732318200 | 29.3827 | 0.45 | 1.56 | 29.19 | 29.3827 | 29.19 | 1273 |
| 1732231800 | 28.93 | 0.46 | 1.62 | 28.78 | 28.9723 | 28.659 | 3246 |
| 1732145400 | 28.47 | 0.03 | 0.11 | 28.16 | 28.47 | 28.16 | 1963 |
| 1732059000 | 28.4394 | -0.02 | -0.06 | 28.03 | 28.4394 | 28.03 | 2124 |
| 1731972600 | 28.4565 | -0.03 | -0.12 | 28.35 | 28.59 | 28.35 | 1173 |
| 1731713400 | 28.49 | -0.26 | -0.90 | 28.98 | 28.98 | 28.435 | 10410 |
| 1731627000 | 28.75 | -0.29 | -1.00 | 29.02 | 29.03 | 28.7425 | 4602 |
| 1731540600 | 29.04 | -0.23 | -0.78 | 29.34 | 29.36 | 29.04 | 2127 |
| 1731454200 | 29.2697 | -0.49 | -1.64 | 29.71 | 29.71 | 29.24 | 1367 |
| 1731367800 | 29.7564 | 0.41 | 1.41 | 29.85 | 29.85 | 29.71 | 1392 |
| 1731108600 | 29.3417 | 0.16 | 0.54 | 29.31 | 29.36 | 29.31 | 1892 |
| 1731022200 | 29.1853 | -0.16 | -0.55 | 29.35 | 29.35 | 29.18 | 4211 |
| 1730935800 | 29.3458 | 1.59 | 5.71 | 28.91 | 29.43 | 28.91 | 4230 |
| 1730849400 | 27.76 | 0.54 | 1.98 | 27.33 | 27.77 | 27.33 | 1867 |
| 1730763000 | 27.22 | 0.1 | 0.37 | 27.16 | 27.37 | 27.16 | 923 |
| 1730500200 | 27.12 | -0.09 | -0.32 | 27.3 | 27.39 | 27.11 | 5524 |
| 1730413800 | 27.2058 | -0.24 | -0.89 | 27.25 | 27.3 | 27.2058 | 484 |
| 1730327400 | 27.4497 | 0.02 | 0.07 | 27.72 | 27.72 | 27.4497 | 3702 |
| 1730241000 | 27.4295 | -0.12 | -0.45 | 27.24 | 27.4295 | 27.24 | 5991 |
| 1730154600 | 27.5541 | 0.41 | 1.53 | 27.52 | 27.58 | 27.52 | 4253 |
| 1729895400 | 27.1396 | -0.13 | -0.49 | 27.1396 | 27.1396 | 27.1396 | 211 |
| 1729809000 | 27.2719 | 0.1 | 0.37 | 27.39 | 27.39 | 27.151 | 2956 |
| 1729722600 | 27.1707 | -0.19 | -0.69 | 27.34 | 27.34 | 27.09 | 48371 |
| 1729636200 | 27.36 | -0.09 | -0.34 | 27.39 | 27.39 | 27.3584 | 20930 |
| 1729549800 | 27.4536 | -0.46 | -1.65 | 27.77 | 27.77 | 27.4536 | 1268 |
| 1729290600 | 27.9141 | -0.07 | -0.24 | 27.89 | 27.9829 | 27.89 | 22677 |
| 1729204200 | 27.9806 | -0.1 | -0.34 | 27.93 | 27.9806 | 27.93 | 1079 |
| 1729117800 | 28.077 | 0.34 | 1.22 | 28.077 | 28.077 | 28.077 | 142 |
| 1729031400 | 27.7381 | 0.02 | 0.07 | 27.56 | 27.9 | 27.56 | 399 |
| 1728945000 | 27.719 | 0.18 | 0.65 | 27.67 | 27.719 | 27.65 | 1190 |
| 1728685800 | 27.5406 | 0.49 | 1.81 | 27.48 | 27.5406 | 27.45 | 1099 |
| 1728599400 | 27.0518 | -0.21 | -0.77 | 27.21 | 27.21 | 26.96 | 3881 |
| 1728513000 | 27.2621 | 0.08 | 0.30 | 27.18 | 27.39 | 27.18 | 1847 |
| 1728426600 | 27.1795 | -0.01 | -0.05 | 27.37 | 27.37 | 27.16 | 1705 |
| 1728340200 | 27.1919 | -0.27 | -0.99 | 27.21 | 27.25 | 27.17 | 697 |
| 1728081000 | 27.4632 | 0.37 | 1.38 | 27.63 | 27.63 | 27.32 | 5596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
