MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
OAIM — OneAscent International Equity ETF
NYSE ArcaOneAscent International Equity ETF
$47.85
-0.22(-0.46%)
- O
- 48.14
- H
- 48.15
- L
- 47.81
- V
- 34.92K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$47.85
Period Return+39.02%
Period High$50.65
Period Low$33.76
Avg Daily Volume29.6K
Total Trading Days365
OAIM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $48.14 | $48.15 | $47.81 | $47.85 | $-0.22 | -0.46% | 34,923 | $47.95 | $47.81 $48.15 |
| Oct 5, 2026 | $47.86 | $48.26 | $47.78 | $48.07 | +$0.05 | +0.11% | 38,575 | $48.11 | $47.78 $48.26 |
| Oct 2, 2026 | $47.85 | $48.10 | $47.78 | $48.02 | +$0.57 | +1.19% | 69,052 | $47.98 | $47.78 $48.10 |
| Oct 1, 2026 | $47.66 | $47.66 | $47.19 | $47.46 | $-0.34 | -0.70% | 23,411 | $47.34 | $47.19 $47.66 |
| Sep 30, 2026 | $48.15 | $48.17 | $47.79 | $47.79 | $-0.32 | -0.67% | 44,797 | $48.00 | $47.79 $48.17 |
| Sep 29, 2026 | $48.19 | $48.26 | $47.94 | $48.11 | $-0.39 | -0.81% | 13,975 | $48.11 | $47.94 $48.26 |
| Sep 28, 2026 | $48.60 | $48.63 | $48.16 | $48.50 | $-0.10 | -0.21% | 18,394 | $48.41 | $48.16 $48.63 |
| Sep 25, 2026 | $48.54 | $48.70 | $48.27 | $48.60 | +$0.47 | +0.98% | 18,651 | $48.52 | $48.27 $48.70 |
| Sep 24, 2026 | $48.03 | $49.24 | $48.01 | $48.13 | $-0.07 | -0.15% | 11,731 | $48.15 | $48.01 $49.24 |
| Sep 23, 2026 | $48.39 | $48.44 | $48.08 | $48.20 | $-0.81 | -1.65% | 8,779 | $48.30 | $48.08 $48.44 |
| Sep 22, 2026 | $48.67 | $50.65 | $48.66 | $49.01 | $-0.10 | -0.20% | 21,366 | $48.96 | $48.66 $50.65 |
| Sep 21, 2026 | $48.80 | $49.11 | $48.59 | $49.11 | +$0.88 | +1.82% | 12,399 | $48.92 | $48.59 $49.11 |
| Sep 18, 2026 | $48.16 | $48.37 | $47.92 | $48.23 | $-0.53 | -1.09% | 23,719 | $48.04 | $47.92 $48.37 |
| Sep 17, 2026 | $48.70 | $48.84 | $48.57 | $48.76 | +$0.82 | +1.71% | 26,401 | $48.73 | $48.57 $48.84 |
| Sep 16, 2026 | $48.30 | $49.47 | $47.65 | $47.94 | +$0.07 | +0.15% | 23,541 | $48.08 | $47.65 $49.47 |
| Sep 15, 2026 | $47.87 | $48.11 | $47.60 | $47.87 | +$0.04 | +0.08% | 16,018 | $47.82 | $47.60 $48.11 |
| Sep 14, 2026 | $47.80 | $48.55 | $47.63 | $47.83 | $-0.87 | -1.79% | 19,523 | $48.13 | $47.63 $48.55 |
| Sep 11, 2026 | $48.87 | $48.87 | $48.49 | $48.70 | +$0.73 | +1.53% | 16,035 | $48.67 | $48.49 $48.87 |
| Sep 10, 2026 | $48.29 | $48.29 | $47.93 | $47.97 | $-0.88 | -1.80% | 13,953 | $48.21 | $47.93 $48.29 |
| Sep 9, 2026 | $49.49 | $49.49 | $48.74 | $48.84 | $-0.13 | -0.26% | 19,911 | $48.95 | $48.74 $49.49 |
| Sep 8, 2026 | $49.09 | $49.66 | $48.93 | $48.97 | $-0.10 | -0.21% | 21,398 | $49.11 | $48.93 $49.66 |
| Sep 4, 2026 | $48.56 | $49.13 | $48.56 | $49.07 | +$0.17 | +0.36% | 36,412 | $49.05 | $48.56 $49.13 |
| Sep 3, 2026 | $48.68 | $48.94 | $48.42 | $48.90 | +$0.65 | +1.35% | 10,940 | $48.74 | $48.42 $48.94 |
| Sep 2, 2026 | $48.25 | $48.30 | $48.17 | $48.25 | +$0.04 | +0.09% | 14,673 | $48.24 | $48.17 $48.30 |
| Sep 1, 2026 | $48.23 | $48.52 | $48.05 | $48.21 | $-0.21 | -0.43% | 12,266 | $48.27 | $48.05 $48.52 |
| Aug 31, 2026 | $48.49 | $48.50 | $48.19 | $48.42 | +$0.17 | +0.35% | 32,393 | $48.34 | $48.19 $48.50 |
| Aug 28, 2026 | $48.62 | $48.62 | $48.05 | $48.25 | $-0.15 | -0.32% | 18,010 | $48.27 | $48.05 $48.62 |
| Aug 27, 2026 | $48.56 | $49.50 | $48.29 | $48.40 | +$0.02 | +0.05% | 26,233 | $48.43 | $48.29 $49.50 |
| Aug 26, 2026 | $48.36 | $50.30 | $48.25 | $48.38 | +$0.08 | +0.16% | 15,419 | $48.36 | $48.25 $50.30 |
| Aug 25, 2026 | $48.07 | $49.93 | $48.07 | $48.31 | +$0.35 | +0.72% | 16,172 | $48.23 | $48.07 $49.93 |