OneAscent Large Cap Core ETF (OALC)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 27.91 | 27.98 | 27.96 | 27.97 | 27.97 | 6,260 |
| 26 Jun 2024 | 27.89 | 27.95 | 27.64 | 27.92 | 27.92 | 126,200 |
| 25 Jun 2024 | 27.91 | 27.97 | 27.82 | 27.97 | 27.97 | 23,000 |
| 24 Jun 2024 | 27.99 | 28.02 | 27.86 | 27.86 | 27.86 | 7,000 |
| 21 Jun 2024 | 27.89 | 28.00 | 27.89 | 27.96 | 27.96 | 22,200 |
| 20 Jun 2024 | 28.04 | 28.10 | 27.89 | 27.98 | 27.98 | 12,700 |
| 18 Jun 2024 | 27.99 | 28.05 | 27.96 | 28.03 | 28.03 | 12,300 |
| 17 Jun 2024 | 27.66 | 27.98 | 27.66 | 27.93 | 27.93 | 4,400 |
| 14 Jun 2024 | 27.70 | 27.76 | 27.63 | 27.69 | 27.69 | 2,200 |
| 13 Jun 2024 | 27.61 | 27.80 | 27.61 | 27.71 | 27.71 | 6,000 |
| 12 Jun 2024 | 27.70 | 27.72 | 27.60 | 27.69 | 27.69 | 6,300 |
| 11 Jun 2024 | 27.31 | 27.44 | 27.31 | 27.44 | 27.44 | 6,200 |
| 10 Jun 2024 | 27.39 | 27.52 | 27.39 | 27.50 | 27.50 | 14,500 |
| 07 Jun 2024 | 27.48 | 27.53 | 27.40 | 27.42 | 27.42 | 35,800 |
| 06 Jun 2024 | 27.52 | 27.52 | 27.39 | 27.47 | 27.47 | 9,800 |
| 05 Jun 2024 | 27.44 | 27.44 | 27.18 | 27.43 | 27.43 | 12,900 |
| 04 Jun 2024 | 27.07 | 27.18 | 27.05 | 27.18 | 27.18 | 7,900 |
| 03 Jun 2024 | 27.18 | 27.18 | 26.91 | 27.10 | 27.10 | 14,000 |
| 31 May 2024 | 26.74 | 27.10 | 26.70 | 27.10 | 27.10 | 47,700 |
| 30 May 2024 | 26.95 | 27.02 | 26.83 | 26.88 | 26.88 | 14,200 |
| 29 May 2024 | 27.14 | 27.17 | 27.08 | 27.08 | 27.08 | 21,000 |
| 28 May 2024 | 27.27 | 27.32 | 27.16 | 27.30 | 27.30 | 23,200 |
| 24 May 2024 | 27.26 | 27.32 | 27.26 | 27.26 | 27.26 | 15,900 |
| 23 May 2024 | 27.35 | 27.40 | 27.07 | 27.15 | 27.15 | 7,900 |
| 22 May 2024 | 27.34 | 27.40 | 27.23 | 27.34 | 27.34 | 17,100 |
| 21 May 2024 | 27.27 | 27.35 | 27.26 | 27.35 | 27.35 | 13,200 |
| 20 May 2024 | 27.42 | 27.43 | 27.30 | 27.30 | 27.30 | 15,200 |
| 17 May 2024 | 27.30 | 27.30 | 27.23 | 27.30 | 27.30 | 11,900 |
| 16 May 2024 | 27.33 | 27.42 | 27.32 | 27.32 | 27.32 | 18,600 |
| 15 May 2024 | 27.15 | 27.35 | 27.12 | 27.35 | 27.35 | 12,800 |
| 14 May 2024 | 26.90 | 27.03 | 26.84 | 27.00 | 27.00 | 14,500 |
| 13 May 2024 | 26.92 | 26.96 | 26.82 | 26.86 | 26.86 | 61,800 |
| 10 May 2024 | 26.85 | 26.92 | 26.84 | 26.91 | 26.91 | 13,800 |
| 09 May 2024 | 26.79 | 26.86 | 26.79 | 26.82 | 26.82 | 8,500 |
| 08 May 2024 | 26.68 | 26.75 | 26.68 | 26.72 | 26.72 | 16,900 |
| 07 May 2024 | 26.72 | 26.81 | 26.67 | 26.74 | 26.74 | 42,500 |
| 06 May 2024 | 26.55 | 26.68 | 26.55 | 26.68 | 26.68 | 26,400 |
| 03 May 2024 | 26.38 | 26.43 | 26.37 | 26.41 | 26.41 | 14,300 |
| 02 May 2024 | 26.00 | 26.21 | 26.00 | 26.13 | 26.13 | 22,800 |
| 01 May 2024 | 26.03 | 26.17 | 25.95 | 26.01 | 26.01 | 18,700 |
| 30 Apr 2024 | 26.31 | 26.31 | 26.10 | 26.10 | 26.10 | 8,300 |
| 29 Apr 2024 | 26.53 | 26.53 | 26.42 | 26.51 | 26.51 | 4,000 |
| 26 Apr 2024 | 26.49 | 26.56 | 26.48 | 26.48 | 26.48 | 1,700 |
| 25 Apr 2024 | 25.93 | 26.21 | 25.93 | 26.16 | 26.16 | 15,200 |
| 24 Apr 2024 | 26.17 | 26.29 | 26.15 | 26.27 | 26.27 | 35,300 |
| 23 Apr 2024 | 26.09 | 26.29 | 26.09 | 26.24 | 26.24 | 24,500 |
| 22 Apr 2024 | 25.80 | 26.07 | 25.80 | 25.96 | 25.96 | 10,200 |
| 19 Apr 2024 | 25.87 | 25.87 | 25.68 | 25.74 | 25.74 | 13,400 |
| 18 Apr 2024 | 26.10 | 26.10 | 25.90 | 25.91 | 25.91 | 10,600 |
| 17 Apr 2024 | 26.20 | 26.21 | 25.98 | 26.02 | 26.02 | 11,100 |
| 16 Apr 2024 | 26.12 | 26.25 | 26.12 | 26.18 | 26.18 | 23,400 |
| 15 Apr 2024 | 26.74 | 26.74 | 26.19 | 26.23 | 26.23 | 23,300 |
| 12 Apr 2024 | 26.77 | 26.77 | 26.46 | 26.49 | 26.49 | 10,200 |
| 11 Apr 2024 | 26.85 | 27.03 | 26.67 | 26.93 | 26.93 | 13,600 |
| 10 Apr 2024 | 26.92 | 26.92 | 26.68 | 26.81 | 26.81 | 17,500 |
| 09 Apr 2024 | 27.05 | 27.05 | 26.83 | 27.03 | 27.03 | 31,400 |
| 08 Apr 2024 | 27.00 | 27.08 | 26.96 | 26.99 | 26.99 | 20,500 |
| 05 Apr 2024 | 26.80 | 27.06 | 26.80 | 26.97 | 26.97 | 22,400 |
| 04 Apr 2024 | 27.24 | 27.25 | 26.69 | 26.69 | 26.69 | 13,200 |
| 03 Apr 2024 | 27.04 | 27.15 | 27.02 | 27.05 | 27.05 | 34,500 |
| 02 Apr 2024 | 26.98 | 27.08 | 26.94 | 27.03 | 27.03 | 58,500 |
| 01 Apr 2024 | 27.34 | 27.34 | 27.08 | 27.21 | 27.21 | 146,900 |
| 28 Mar 2024 | 27.24 | 27.37 | 27.24 | 27.35 | 27.35 | 20,700 |
| 27 Mar 2024 | 27.11 | 27.36 | 27.09 | 27.36 | 27.36 | 26,800 |
| 26 Mar 2024 | 27.17 | 27.19 | 27.06 | 27.06 | 27.06 | 48,300 |
| 25 Mar 2024 | 27.09 | 27.19 | 27.09 | 27.13 | 27.13 | 24,500 |
| 22 Mar 2024 | 27.26 | 27.28 | 27.19 | 27.28 | 27.28 | 20,500 |
| 21 Mar 2024 | 27.25 | 27.35 | 27.23 | 27.23 | 27.23 | 9,100 |
| 20 Mar 2024 | 26.86 | 27.09 | 26.84 | 27.05 | 27.05 | 78,700 |
| 19 Mar 2024 | 26.68 | 26.86 | 26.66 | 26.78 | 26.78 | 7,500 |
| 18 Mar 2024 | 26.83 | 26.84 | 26.75 | 26.75 | 26.75 | 25,300 |
| 15 Mar 2024 | 26.67 | 26.67 | 26.49 | 26.54 | 26.54 | 40,900 |
| 14 Mar 2024 | 26.78 | 26.81 | 26.72 | 26.80 | 26.80 | 23,100 |
| 13 Mar 2024 | 26.96 | 27.00 | 26.87 | 26.93 | 26.93 | 39,800 |
| 12 Mar 2024 | 26.74 | 26.96 | 26.74 | 26.96 | 26.96 | 7,500 |
| 11 Mar 2024 | 26.59 | 26.68 | 26.51 | 26.66 | 26.66 | 27,600 |
| 08 Mar 2024 | 26.98 | 26.99 | 26.62 | 26.63 | 26.63 | 38,500 |
| 07 Mar 2024 | 26.81 | 26.92 | 26.78 | 26.85 | 26.85 | 18,100 |
| 06 Mar 2024 | 26.58 | 26.75 | 26.54 | 26.65 | 26.65 | 8,300 |
| 05 Mar 2024 | 26.59 | 26.59 | 26.35 | 26.47 | 26.47 | 51,000 |
| 04 Mar 2024 | 26.75 | 26.84 | 26.70 | 26.70 | 26.70 | 39,200 |
| 01 Mar 2024 | 26.49 | 26.74 | 26.48 | 26.71 | 26.71 | 21,600 |
| 29 Feb 2024 | 26.43 | 26.47 | 26.35 | 26.44 | 26.44 | 18,800 |
| 28 Feb 2024 | 26.27 | 26.33 | 26.26 | 26.30 | 26.30 | 25,500 |
| 27 Feb 2024 | 26.36 | 26.37 | 26.30 | 26.35 | 26.35 | 302,600 |
| 26 Feb 2024 | 26.66 | 26.66 | 26.37 | 26.37 | 26.37 | 22,300 |
| 23 Feb 2024 | 26.46 | 26.47 | 26.38 | 26.40 | 26.40 | 38,500 |
| 22 Feb 2024 | 26.14 | 26.41 | 26.14 | 26.37 | 26.37 | 26,500 |
| 21 Feb 2024 | 25.92 | 25.92 | 25.61 | 25.80 | 25.80 | 17,200 |
| 20 Feb 2024 | 26.06 | 26.12 | 25.97 | 26.12 | 26.12 | 27,400 |
| 16 Feb 2024 | 26.37 | 26.47 | 26.27 | 26.27 | 26.27 | 17,300 |
| 15 Feb 2024 | 26.36 | 26.45 | 26.34 | 26.42 | 26.42 | 13,400 |
| 14 Feb 2024 | 26.26 | 26.33 | 26.24 | 26.33 | 26.33 | 41,300 |
| 13 Feb 2024 | 26.15 | 26.26 | 25.97 | 26.11 | 26.11 | 17,400 |
| 12 Feb 2024 | 26.57 | 26.64 | 26.47 | 26.47 | 26.47 | 9,800 |
| 09 Feb 2024 | 26.32 | 26.55 | 26.32 | 26.55 | 26.55 | 28,400 |
| 08 Feb 2024 | 26.10 | 26.22 | 26.09 | 26.22 | 26.22 | 19,000 |
| 07 Feb 2024 | 26.04 | 26.06 | 25.89 | 26.04 | 26.04 | 45,600 |
| 06 Feb 2024 | 25.79 | 25.83 | 25.74 | 25.83 | 25.83 | 45,500 |
| 05 Feb 2024 | 25.95 | 25.95 | 25.68 | 25.87 | 25.87 | 9,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.