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%
OAKM — Oakmark U.S. Large Cap ETF
NYSE ArcaOakmark U.S. Large Cap ETF
$29.75
+0.04(+0.13%)
- O
- 29.80
- H
- 29.88
- L
- 29.68
- V
- 465.33K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.75
Period Return+28.29%
Period High$32.14
Period Low$22.96
Avg Daily Volume230.3K
Total Trading Days365
OAKM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $29.80 | $29.88 | $29.68 | $29.75 | +$0.04 | +0.13% | 465,334 | $29.74 | $29.68 $29.88 |
| Oct 5, 2026 | $29.43 | $29.75 | $29.37 | $29.71 | +$0.29 | +0.99% | 450,275 | $29.65 | $29.37 $29.75 |
| Oct 2, 2026 | $29.58 | $29.58 | $29.36 | $29.42 | $-0.11 | -0.37% | 278,583 | $29.46 | $29.36 $29.58 |
| Oct 1, 2026 | $29.45 | $29.63 | $29.30 | $29.53 | +$0.17 | +0.58% | 760,317 | $29.43 | $29.30 $29.63 |
| Sep 30, 2026 | $29.62 | $29.67 | $29.35 | $29.36 | $-0.21 | -0.71% | 97,888 | $29.49 | $29.35 $29.67 |
| Sep 29, 2026 | $29.60 | $29.65 | $29.45 | $29.57 | $-0.08 | -0.27% | 191,822 | $29.56 | $29.45 $29.65 |
| Sep 28, 2026 | $29.83 | $29.84 | $29.62 | $29.65 | $-0.38 | -1.27% | 229,573 | $29.71 | $29.62 $29.84 |
| Sep 25, 2026 | $29.95 | $30.07 | $29.85 | $30.03 | +$0.11 | +0.35% | 175,291 | $30.00 | $29.85 $30.07 |
| Sep 24, 2026 | $29.98 | $29.99 | $29.82 | $29.93 | $-0.04 | -0.12% | 226,405 | $29.93 | $29.82 $29.99 |
| Sep 23, 2026 | $30.11 | $30.25 | $29.95 | $29.96 | $-0.24 | -0.78% | 178,843 | $30.09 | $29.95 $30.25 |
| Sep 22, 2026 | $30.70 | $30.70 | $30.17 | $30.20 | $-0.30 | -0.97% | 142,876 | $30.29 | $30.17 $30.70 |
| Sep 21, 2026 | $30.44 | $30.57 | $30.33 | $30.49 | +$0.17 | +0.56% | 188,533 | $30.44 | $30.33 $30.57 |
| Sep 18, 2026 | $30.53 | $30.53 | $30.29 | $30.32 | $-0.26 | -0.83% | 175,165 | $30.35 | $30.29 $30.53 |
| Sep 17, 2026 | $30.84 | $30.84 | $30.51 | $30.58 | $-0.01 | -0.02% | 127,196 | $30.61 | $30.51 $30.84 |
| Sep 16, 2026 | $30.92 | $30.96 | $30.38 | $30.58 | $-0.43 | -1.39% | 224,140 | $30.68 | $30.38 $30.96 |
| Sep 15, 2026 | $31.10 | $31.13 | $30.94 | $31.01 | $-0.20 | -0.64% | 112,126 | $31.04 | $30.94 $31.13 |
| Sep 14, 2026 | $31.18 | $31.37 | $31.11 | $31.21 | +$0.15 | +0.47% | 162,356 | $31.18 | $31.11 $31.37 |
| Sep 11, 2026 | $31.01 | $31.10 | $30.93 | $31.07 | +$0.26 | +0.83% | 118,054 | $31.03 | $30.93 $31.10 |
| Sep 10, 2026 | $30.78 | $30.89 | $30.74 | $30.81 | $-0.01 | -0.03% | 117,047 | $30.82 | $30.74 $30.89 |
| Sep 9, 2026 | $31.10 | $31.10 | $30.81 | $30.82 | $-0.33 | -1.06% | 181,064 | $30.95 | $30.81 $31.10 |
| Sep 8, 2026 | $31.61 | $31.61 | $31.14 | $31.15 | $-0.61 | -1.92% | 216,219 | $31.28 | $31.14 $31.61 |
| Sep 4, 2026 | $31.80 | $31.87 | $31.67 | $31.76 | $-0.35 | -1.09% | 110,180 | $31.80 | $31.67 $31.87 |
| Sep 3, 2026 | $31.89 | $32.14 | $31.86 | $32.11 | +$0.38 | +1.18% | 98,946 | $32.04 | $31.86 $32.14 |
| Sep 2, 2026 | $31.48 | $31.91 | $31.48 | $31.74 | +$0.25 | +0.78% | 98,364 | $31.77 | $31.48 $31.91 |
| Sep 1, 2026 | $31.61 | $31.79 | $31.46 | $31.49 | $-0.14 | -0.44% | 162,933 | $31.55 | $31.46 $31.79 |
| Aug 31, 2026 | $31.87 | $31.87 | $31.61 | $31.63 | $-0.22 | -0.69% | 99,407 | $31.65 | $31.61 $31.87 |
| Aug 28, 2026 | $31.72 | $31.97 | $31.72 | $31.85 | +$0.21 | +0.66% | 570,607 | $31.88 | $31.72 $31.97 |
| Aug 27, 2026 | $31.54 | $31.74 | $31.51 | $31.64 | +$0.06 | +0.19% | 185,983 | $31.68 | $31.51 $31.74 |
| Aug 26, 2026 | $31.59 | $31.64 | $31.46 | $31.58 | $-0.02 | -0.06% | 144,343 | $31.58 | $31.46 $31.64 |
| Aug 25, 2026 | $31.69 | $31.69 | $31.51 | $31.60 | $-0.11 | -0.35% | 113,007 | $31.61 | $31.51 $31.69 |