OALC Historical Prices

OneAscent Large Cap Core ETF · daily open, high, low, close & volume

View chart

Trading days

250

Period high

42.69

Period low

33.37

Period change

+12.88%

Date	Open	High	Low	Close	Change	Volume
Nov 5, 2026	41.06	41.06	39.34	39.34	-4.51%	44,251
Nov 4, 2026	41.00	41.24	41.00	41.20	+1.45%	11,667
Nov 3, 2026	40.54	40.64	40.52	40.61	+0.47%	19,825
Nov 2, 2026	40.76	40.87	40.36	40.42	-0.13%	18,733
Oct 30, 2026	40.95	40.95	40.22	40.47	-1.90%	12,982
Oct 29, 2026	41.31	41.34	41.10	41.26	-0.55%	16,345
Oct 28, 2026	41.53	41.53	41.35	41.49	+0.21%	46,556
Oct 27, 2026	41.32	41.45	41.09	41.40	+0.61%	10,538
Oct 26, 2026	40.99	41.18	40.99	41.15	+0.86%	13,490
Oct 23, 2026	40.80	40.95	40.72	40.80	-0.58%	25,516
Oct 22, 2026	41.17	41.17	40.82	41.04	-1.11%	12,394
Oct 21, 2026	41.40	41.55	41.13	41.50	+0.46%	11,295
Oct 20, 2026	41.07	41.44	41.04	41.31	+0.39%	15,794
Oct 19, 2026	41.43	41.43	41.08	41.15	+0.44%	35,639
Oct 16, 2026	41.73	41.73	40.86	40.97	-1.25%	26,443
Oct 15, 2026	41.15	41.51	41.15	41.49	+0.36%	12,863
Oct 14, 2026	41.64	41.64	41.18	41.34	-1.29%	17,490
Oct 13, 2026	41.80	41.88	41.64	41.88	+0.04%	18,644
Oct 12, 2026	42.04	42.04	41.78	41.87	-0.42%	106,758
Oct 9, 2026	41.96	42.04	41.85	42.04	+0.67%	40,669
Oct 8, 2026	41.87	41.87	41.58	41.76	-0.49%	14,508
Oct 7, 2026	41.93	42.00	41.72	41.96	-0.35%	16,392
Oct 6, 2026	41.98	42.26	41.91	42.11	+0.79%	19,464
Oct 5, 2026	41.60	41.89	41.55	41.78	+0.58%	14,850
Oct 2, 2026	41.67	41.69	41.45	41.54	+0.68%	91,469
Oct 1, 2026	41.29	41.32	40.97	41.26	+0.32%	22,932
Sep 30, 2026	41.39	41.40	41.07	41.13	-0.05%	17,792
Sep 29, 2026	41.22	41.27	41.08	41.15	-0.24%	11,356
Sep 28, 2026	41.35	41.35	41.07	41.25	-0.58%	17,081
Sep 25, 2026	41.36	41.53	41.24	41.49	+0.61%	22,525
Sep 24, 2026	41.05	41.26	41.01	41.24	-0.22%	14,150
Sep 23, 2026	41.65	41.65	41.23	41.33	-0.79%	8,762
Sep 22, 2026	41.73	41.73	41.50	41.66	+0.22%	15,620
Sep 21, 2026	41.39	41.73	41.36	41.57	+0.95%	14,708
Sep 18, 2026	41.18	41.18	40.93	41.18	+0.27%	20,326
Sep 17, 2026	41.20	41.20	40.94	41.07	+1.01%	20,243
Sep 16, 2026	40.92	41.05	40.40	40.66	-0.54%	12,491
Sep 15, 2026	40.99	40.99	40.77	40.88	-0.10%	19,732
Sep 14, 2026	40.99	41.16	40.92	40.92	-0.92%	13,233
Sep 11, 2026	41.36	41.40	41.20	41.30	+0.96%	13,353
Sep 10, 2026	41.06	41.06	40.91	40.91	-0.84%	14,531
Sep 9, 2026	41.47	41.47	41.23	41.25	-0.59%	20,464
Sep 8, 2026	41.75	41.75	41.50	41.50	-0.64%	22,254
Sep 4, 2026	41.82	41.82	41.68	41.77	-0.05%	75,620
Sep 3, 2026	41.60	41.87	41.46	41.79	+0.91%	13,223
Sep 2, 2026	41.36	41.49	41.32	41.41	-0.96%	15,112
Aug 31, 2026	41.72	41.81	41.66	41.81	-0.26%	33,428
Aug 28, 2026	41.96	42.17	41.84	41.92	-0.26%	11,978
Aug 27, 2026	41.98	42.11	41.90	42.03	+0.55%	21,665
Aug 26, 2026	41.75	41.87	41.72	41.80	+0.04%	9,228
Aug 25, 2026	41.88	41.88	41.63	41.79	+0.28%	33,953
Aug 24, 2026	41.70	41.73	41.55	41.67	-0.38%	23,195
Aug 21, 2026	41.86	41.92	41.73	41.83	+0.48%	59,607
Aug 20, 2026	41.82	41.82	41.60	41.63	-0.76%	13,794
Aug 19, 2026	42.17	42.17	41.92	41.95	-0.02%	17,683
Aug 18, 2026	42.10	42.10	41.90	41.96	-0.73%	24,652
Aug 17, 2026	42.43	42.43	42.26	42.27	-0.43%	6,807
Aug 14, 2026	42.48	42.49	42.33	42.45	-0.17%	17,052
Aug 13, 2026	42.52	42.69	42.44	42.52	+0.45%	14,718
Aug 12, 2026	42.47	42.47	42.24	42.33	+0.57%	18,463
Aug 11, 2026	42.34	42.34	42.08	42.09	-0.37%	18,088
Aug 10, 2026	42.09	42.36	42.09	42.25	+0.07%	21,983
Aug 7, 2026	42.27	42.49	42.08	42.22	+0.66%	28,118
Aug 6, 2026	42.18	42.18	41.90	41.94	-0.27%	14,391
Aug 5, 2026	42.39	42.39	42.03	42.06	-0.25%	7,721
Aug 4, 2026	41.59	42.16	41.59	42.16	+2.20%	4,268
Aug 3, 2026	40.79	41.30	40.79	41.25	+1.33%	10,627
Jul 31, 2026	40.42	40.75	40.42	40.71	+1.59%	7,409
Jul 30, 2026	39.92	40.18	39.87	40.08	+2.10%	10,368
Jul 29, 2026	39.84	39.84	39.25	39.25	-1.55%	22,124
Jul 28, 2026	39.73	39.98	39.54	39.87	+0.34%	18,451
Jul 27, 2026	40.11	40.11	39.59	39.73	+0.17%	12,306
Jul 24, 2026	39.89	39.96	39.63	39.66	-0.24%	9,033
Jul 23, 2026	39.87	39.89	39.66	39.76	-1.03%	10,086
Jul 22, 2026	40.17	40.42	40.17	40.17	-0.02%	67,724
Jul 21, 2026	40.13	40.31	39.97	40.18	+1.11%	10,330
Jul 20, 2026	40.12	40.13	39.74	39.74	-0.15%	38,826
Jul 17, 2026	39.67	40.06	39.67	39.80	-0.82%	15,783
Jul 16, 2026	40.40	40.40	40.01	40.13	-1.05%	37,624
Jul 15, 2026	40.89	40.92	40.37	40.56	-0.34%	36,771
Jul 14, 2026	40.73	40.73	40.56	40.69	+0.64%	32,133
Jul 13, 2026	40.71	40.71	40.38	40.43	-1.03%	12,948
Jul 10, 2026	40.67	40.91	40.61	40.85	+0.45%	40,823
Jul 9, 2026	40.50	40.82	40.50	40.67	+1.04%	40,173
Jul 8, 2026	40.14	40.26	40.07	40.25	-0.14%	18,337
Jul 7, 2026	40.50	40.50	40.12	40.31	-0.83%	20,493
Jul 6, 2026	40.66	40.75	40.65	40.65	+0.79%	16,311
Jul 2, 2026	40.73	40.83	40.10	40.33	-0.77%	16,226
Jul 1, 2026	40.74	40.88	40.54	40.64	-0.95%	29,194
Jun 30, 2026	40.84	41.08	40.84	41.03	+1.00%	37,528
Jun 29, 2026	40.39	40.75	40.04	40.63	+1.36%	23,226
Jun 26, 2026	40.12	40.32	39.93	40.08	-0.82%	40,918
Jun 25, 2026	40.73	40.73	40.29	40.41	+0.67%	19,168
Jun 24, 2026	40.23	40.45	39.98	40.14	+0.04%	23,701
Jun 23, 2026	39.91	40.37	39.91	40.12	-1.66%	19,842
Jun 22, 2026	40.93	41.05	40.73	40.80	-0.23%	31,697
Jun 18, 2026	41.03	41.03	40.85	40.89	+1.47%	38,218
Jun 17, 2026	40.90	40.91	40.18	40.30	-1.12%	20,675
Jun 16, 2026	41.09	41.09	40.75	40.76	-0.66%	21,071
Jun 15, 2026	41.08	41.20	40.94	41.03	+1.82%	25,960
Jun 12, 2026	40.25	40.44	40.07	40.30	+0.66%	18,259
Jun 11, 2026	39.42	40.10	39.27	40.03	+2.13%	14,473
Jun 10, 2026	39.75	39.96	39.16	39.20	-1.62%	17,463
Jun 9, 2026	40.36	40.42	39.42	39.84	-0.37%	7,295
Jun 8, 2026	40.20	40.31	39.97	39.99	+0.57%	7,545
Jun 5, 2026	40.72	40.94	39.76	39.77	-3.08%	8,062
Jun 4, 2026	40.75	41.13	40.68	41.03	+0.12%	10,809
Jun 3, 2026	41.27	41.27	40.98	40.98	-0.63%	10,600
Jun 2, 2026	41.07	41.27	41.07	41.24	+0.48%	7,836
Jun 1, 2026	40.47	41.05	40.47	41.04	+0.70%	12,747
May 29, 2026	40.80	40.91	40.70	40.76	+0.54%	23,319
May 28, 2026	40.40	40.61	40.26	40.54	+0.53%	42,734
May 27, 2026	40.55	40.55	40.29	40.32	-0.16%	6,607
May 26, 2026	40.32	40.50	40.29	40.39	+0.98%	16,293
May 22, 2026	39.95	40.16	39.95	40.00	+0.50%	9,496
May 21, 2026	39.47	39.81	39.42	39.80	+0.58%	34,919
May 20, 2026	39.27	39.58	39.27	39.57	+1.01%	6,483
May 19, 2026	39.29	39.40	39.05	39.18	-0.67%	23,079
May 18, 2026	39.66	39.66	39.20	39.44	-0.30%	17,113
May 15, 2026	39.77	39.78	39.56	39.56	-1.29%	36,144
May 14, 2026	39.92	40.13	39.92	40.08	+1.00%	10,140
May 13, 2026	39.64	39.80	39.53	39.68	+0.52%	20,613
May 12, 2026	39.44	39.51	39.07	39.47	-0.38%	13,818
May 11, 2026	39.57	39.77	39.56	39.63	+0.19%	33,322
May 8, 2026	39.41	39.55	39.34	39.55	+0.82%	38,834
May 7, 2026	39.55	39.55	39.15	39.23	-0.63%	7,428
May 6, 2026	39.17	39.49	39.16	39.48	+1.81%	26,784
May 5, 2026	38.67	38.88	38.67	38.78	+1.02%	19,152
May 4, 2026	38.54	38.70	38.32	38.39	-0.49%	14,533
May 1, 2026	38.58	38.77	38.56	38.58	+0.02%	15,415
Apr 30, 2026	38.25	38.57	38.23	38.57	+1.75%	8,928
Apr 29, 2026	38.03	38.03	37.79	37.91	+0.07%	26,642
Apr 28, 2026	37.82	37.91	37.71	37.88	-0.88%	11,485
Apr 27, 2026	38.22	38.29	38.15	38.22	-0.17%	12,452
Apr 24, 2026	38.16	38.28	38.05	38.28	+1.16%	73,661
Apr 23, 2026	37.97	38.08	37.54	37.84	-0.45%	8,493
Apr 22, 2026	38.00	38.01	37.82	38.01	+1.04%	9,045
Apr 21, 2026	37.92	37.92	37.61	37.62	-0.38%	15,733
Apr 20, 2026	37.80	37.80	37.64	37.76	-0.21%	16,962
Apr 17, 2026	37.64	37.95	37.64	37.84	+1.48%	10,332
Apr 16, 2026	37.18	37.29	37.12	37.29	+0.49%	13,632
Apr 15, 2026	37.07	37.14	36.86	37.11	+0.63%	27,133
Apr 14, 2026	36.69	36.96	36.69	36.88	+1.10%	7,371
Apr 13, 2026	36.02	36.50	36.02	36.48	+1.05%	18,450
Apr 10, 2026	36.34	36.34	36.09	36.10	-0.27%	6,845
Apr 9, 2026	36.00	36.20	35.80	36.20	+0.69%	18,191
Apr 8, 2026	36.07	36.07	35.84	35.95	+2.68%	231,543
Apr 7, 2026	34.82	35.01	34.63	35.01	+0.32%	25,981
Apr 6, 2026	35.07	35.07	34.78	34.90	+0.62%	16,991
Apr 2, 2026	34.65	34.69	34.49	34.69	+0.13%	11,634
Apr 1, 2026	34.60	34.78	34.56	34.64	+1.08%	15,174
Mar 31, 2026	33.80	34.33	33.80	34.27	+2.70%	18,520
Mar 30, 2026	33.96	33.96	33.37	33.37	-0.80%	10,225
Mar 27, 2026	33.92	33.92	33.62	33.64	-1.67%	12,558
Mar 26, 2026	34.60	34.60	34.20	34.21	-1.89%	21,302
Mar 25, 2026	34.98	34.98	34.76	34.87	+0.66%	17,642
Mar 24, 2026	34.52	34.78	34.52	34.64	-0.21%	14,243
Mar 23, 2026	34.72	35.01	34.69	34.71	+1.38%	11,840
Mar 20, 2026	34.83	34.83	34.24	34.24	-1.63%	10,541
Mar 19, 2026	34.49	34.81	34.49	34.81	-0.15%	6,248
Mar 18, 2026	35.15	35.36	34.83	34.86	-1.12%	19,967
Mar 17, 2026	35.35	35.37	35.21	35.26	+0.21%	11,812
Mar 16, 2026	35.15	35.22	35.04	35.18	+1.12%	15,057
Mar 13, 2026	35.09	35.18	34.76	34.79	-0.09%	25,650
Mar 12, 2026	35.19	35.19	34.82	34.82	-1.72%	13,758
Mar 11, 2026	35.55	35.55	35.27	35.43	-0.14%	15,996
Mar 10, 2026	35.71	35.79	35.48	35.48	-0.14%	13,200
Mar 9, 2026	34.88	35.53	34.66	35.53	+0.99%	25,718
Mar 6, 2026	35.30	35.43	35.16	35.18	-1.40%	18,758
Mar 5, 2026	35.81	35.91	35.34	35.68	-0.78%	14,080
Mar 4, 2026	35.79	36.03	35.75	35.96	+0.95%	15,928
Mar 3, 2026	35.40	35.70	35.03	35.62	-1.22%	13,157
Mar 2, 2026	35.60	36.17	35.60	36.06	+0.16%	12,484
Feb 27, 2026	35.79	36.02	35.79	36.00	-0.35%	13,075
Feb 26, 2026	36.43	36.43	35.88	36.13	-0.71%	9,877
Feb 25, 2026	36.24	36.42	36.20	36.39	+0.89%	12,429
Feb 24, 2026	35.80	36.10	35.72	36.07	+1.10%	26,571
Feb 23, 2026	36.20	36.20	35.64	35.68	-1.45%	10,772
Feb 20, 2026	35.84	36.21	35.84	36.20	+0.88%	27,793
Feb 19, 2026	35.95	35.95	35.78	35.89	-0.32%	18,853
Feb 18, 2026	35.91	36.13	35.90	36.00	+0.64%	12,717
Feb 17, 2026	35.77	35.86	35.57	35.77	-0.17%	65,522
Feb 13, 2026	35.70	35.98	35.53	35.83	+0.34%	8,326
Feb 12, 2026	36.22	36.32	35.71	35.71	-1.29%	5,840
Feb 11, 2026	36.26	36.26	36.06	36.18	-0.09%	17,312
Feb 10, 2026	36.39	36.40	36.21	36.21	-0.36%	12,569
Feb 9, 2026	36.05	36.41	36.05	36.34	+0.61%	21,127
Feb 6, 2026	35.61	36.16	35.60	36.12	+2.27%	46,414
Feb 5, 2026	35.52	35.57	35.22	35.32	-1.16%	18,881
Feb 4, 2026	36.16	36.16	35.63	35.74	-0.71%	19,777
Feb 3, 2026	36.54	36.54	35.70	35.99	-1.23%	15,223
Feb 2, 2026	36.00	36.53	36.00	36.44	+0.82%	14,815
Jan 30, 2026	36.26	36.27	36.01	36.14	-0.78%	12,370
Jan 29, 2026	36.40	36.43	35.84	36.43	+0.00%	38,879
Jan 28, 2026	36.58	36.58	36.40	36.43	+0.06%	32,610
Jan 27, 2026	36.33	36.46	36.33	36.41	+0.83%	36,784
Jan 26, 2026	36.04	36.25	35.87	36.11	+0.28%	13,552
Jan 23, 2026	36.02	36.06	35.88	36.01	+0.03%	17,400
Jan 22, 2026	36.21	36.21	35.93	36.00	+0.25%	45,659
Jan 21, 2026	35.64	36.06	35.56	35.91	+1.21%	29,440
Jan 20, 2026	35.74	35.82	35.43	35.48	-1.95%	19,243
Jan 16, 2026	36.13	36.28	36.13	36.19	-0.12%	14,544
Jan 15, 2026	36.41	36.41	36.20	36.23	+0.36%	14,616
Jan 14, 2026	36.17	36.17	35.85	36.10	-0.58%	14,022
Jan 13, 2026	36.43	36.43	36.21	36.31	-0.19%	7,363
Jan 12, 2026	36.14	36.38	36.14	36.38	+0.20%	16,967
Jan 9, 2026	36.14	36.35	36.14	36.31	+0.66%	6,559
Jan 8, 2026	36.07	36.09	36.01	36.07	-0.14%	15,074
Jan 7, 2026	36.20	36.31	36.12	36.12	-0.24%	10,944
Jan 6, 2026	35.91	36.26	35.91	36.21	+0.99%	8,633
Jan 5, 2026	35.78	35.91	35.75	35.85	+0.70%	21,121
Jan 2, 2026	35.68	35.68	35.35	35.60	+0.42%	15,363
Dec 31, 2025	35.78	35.78	35.45	35.45	-0.76%	14,059
Dec 30, 2025	35.78	35.78	35.71	35.72	-0.75%	13,589
Dec 29, 2025	35.99	36.02	35.86	35.99	-0.33%	15,240
Dec 26, 2025	36.12	36.14	36.01	36.11	+0.08%	11,929
Dec 24, 2025	35.87	36.08	35.87	36.08	+0.28%	11,204
Dec 23, 2025	35.76	35.98	35.74	35.98	+0.36%	16,582
Dec 22, 2025	35.80	35.85	35.74	35.85	+0.76%	7,566
Dec 19, 2025	35.33	35.60	35.33	35.58	+0.99%	22,611
Dec 18, 2025	35.28	35.42	35.18	35.23	+0.86%	25,819
Dec 17, 2025	35.40	35.40	34.90	34.93	-1.16%	12,613
Dec 16, 2025	35.43	35.44	35.11	35.34	-0.34%	10,022
Dec 15, 2025	35.70	35.70	35.36	35.46	-0.14%	153,081
Dec 12, 2025	35.88	35.95	35.42	35.51	-1.36%	19,228
Dec 11, 2025	35.69	36.00	35.69	36.00	+0.33%	13,777
Dec 10, 2025	35.60	35.89	35.55	35.88	+0.93%	19,926
Dec 9, 2025	35.60	35.69	35.53	35.55	+0.06%	10,760
Dec 8, 2025	35.66	35.75	35.48	35.53	-0.26%	10,176
Dec 5, 2025	35.65	35.70	35.61	35.62	+0.22%	21,508
Dec 4, 2025	35.43	35.54	35.39	35.54	+0.22%	8,713
Dec 3, 2025	35.34	35.53	35.18	35.46	+0.23%	69,264
Dec 2, 2025	35.40	35.40	35.24	35.38	+0.26%	18,090
Dec 1, 2025	35.25	35.43	35.25	35.29	-0.59%	13,790
Nov 28, 2025	35.38	35.51	35.37	35.50	+0.48%	5,659
Nov 26, 2025	35.28	35.41	34.94	35.33	+0.94%	13,817
Nov 25, 2025	34.70	35.11	34.42	35.00	+0.84%	33,133
Nov 24, 2025	34.48	34.77	34.33	34.71	+1.45%	85,833
Nov 21, 2025	34.03	34.49	33.81	34.21	+1.06%	18,025
Nov 20, 2025	35.06	35.06	33.85	33.85	-1.77%	5,588
Nov 19, 2025	34.40	34.63	34.21	34.46	+0.47%	28,117
Nov 18, 2025	34.43	34.50	34.17	34.30	-0.98%	9,205
Nov 17, 2025	34.94	35.01	34.46	34.64	-1.03%	20,430
Nov 14, 2025	34.54	35.13	34.54	35.00	-0.03%	20,007
Nov 13, 2025	35.42	35.88	34.95	35.01	-1.85%	36,389
Nov 12, 2025	35.73	35.73	35.51	35.67	+0.48%	12,806
Nov 11, 2025	35.48	35.57	35.34	35.50	+0.00%	9,310
Nov 10, 2025	35.42	35.56	35.17	35.50	+1.34%	36,586
Nov 7, 2025	34.79	35.03	34.48	35.03	+0.52%	22,981
Nov 6, 2025	35.28	35.28	34.85	34.85	-1.41%	14,146

Daily open, high, low, close and volume for OneAscent Large Cap Core ETF (OALC). Showing 250 trading days. Unadjusted prices.