Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

OneAscent Core Plus Bond ETF (OACP)

22.32
-0.04
(-0.17%)
At close: April 11 at 3:33:53 PM EDT
22.32
+0.03
+(0.12%)
After hours: April 11 at 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202522.2922.3222.1422.3222.3216,300
Apr 10, 202522.4622.4622.3022.3622.3626,300
Apr 9, 202522.2822.5622.2722.5622.5619,700
Apr 8, 202522.5922.6522.4922.4922.4915,800
Apr 7, 202522.7823.0922.6522.6722.6740,800
Apr 4, 202523.0123.0122.9022.9022.9023,300
Apr 3, 202522.9322.9422.9122.9122.916,300
Apr 2, 202522.8722.8722.7822.8322.8319,900
Apr 1, 202522.8322.8622.8222.8222.82117,000
Mar 31, 202522.7522.7822.7322.7822.7814,700
Mar 28, 2025 0.08 Dividend
Mar 28, 202522.7122.7222.7022.7222.726,000
Mar 27, 202522.7122.7222.7022.7222.6429,900
Mar 26, 202522.7322.7622.7222.7322.653,300
Mar 25, 202522.7522.8022.7422.7822.6919,400
Mar 24, 202522.7722.7922.7422.7622.676,600
Mar 21, 202522.9022.9022.8422.8522.7719,000
Mar 20, 202522.8822.8822.8522.8822.803,400
Mar 19, 202522.7822.8822.7722.8622.7710,200
Mar 18, 202522.7122.8122.7122.7922.7116,900
Mar 17, 202522.7922.8122.7722.7722.6911,600
Mar 14, 202522.7722.7822.7522.7522.6729,200
Mar 13, 202522.7522.7922.6922.7822.7026,200
Mar 12, 202522.7522.7622.7222.7222.6420,000
Mar 11, 202522.8522.8522.7622.7622.6814,900
Mar 10, 202522.8622.8622.8322.8322.7553,900
Mar 7, 202522.8422.8422.7522.7622.6818,000
Mar 6, 202522.8022.8022.7622.7822.70186,600
Mar 5, 202522.8422.8722.8222.8222.7420,100
Mar 4, 202522.9422.9522.8722.8822.8027,200
Mar 3, 202522.8322.9222.8322.9122.8312,300
Feb 28, 202522.8422.8822.8422.8822.8015,500
Feb 27, 2025 0.08 Dividend
Feb 27, 202522.8222.8322.7722.8122.7225,700
Feb 26, 202522.8822.9322.8822.9122.7419,900
Feb 25, 202522.8322.8622.8322.8522.696,600
Feb 24, 202522.6722.7422.6722.7322.5618,400
Feb 21, 202522.6322.7222.6322.7122.5421,300
Feb 20, 202522.6022.6222.6022.6222.453,900
Feb 19, 202522.5522.5922.5522.5722.4123,100
Feb 18, 202522.5922.6222.5722.5822.4236,800
Feb 14, 202522.6622.6822.6322.6422.4826,100
Feb 13, 202522.5322.5822.5122.5622.3947,700
Feb 12, 202522.4322.4422.4022.4422.2825,900
Feb 11, 202522.5522.5722.5522.5622.403,900
Feb 10, 202522.6122.6222.5722.5822.4218,700
Feb 7, 202522.5922.6022.5722.6022.4424,700
Feb 6, 202522.6622.6722.6422.6522.4916,000
Feb 5, 202522.5522.6822.5522.6722.506,000
Feb 4, 202522.4922.5622.4622.5422.3818,400
Feb 3, 202522.5422.5522.4922.5022.3416,900
Jan 31, 202522.5622.5622.4722.5222.3610,200
Jan 30, 2025 0.09 Dividend
Jan 30, 202522.5122.5422.5122.5422.388,700
Jan 29, 202522.6122.6122.5522.5922.336,200
Jan 28, 202522.5822.6022.5622.6022.3528,900
Jan 27, 202522.5322.5922.5322.5922.3413,500
Jan 24, 202522.4822.5222.4722.5022.2515,400
Jan 23, 202522.4622.4822.4522.4722.229,500
Jan 22, 202522.5322.5322.4922.5122.2674,000
Jan 21, 202522.5122.5222.5022.5222.2713,700
Jan 17, 202522.4822.5022.4722.4822.2375,100
Jan 16, 202522.4322.4822.4222.4422.1913,000
Jan 15, 202522.4022.4322.3922.4122.158,800
Jan 14, 202522.2122.2422.2022.2421.997,900
Jan 13, 202522.2522.2522.2022.2321.988,000
Jan 10, 202522.3122.3122.2322.2522.0046,200
Jan 8, 202522.3622.3822.3322.3822.1312,200
Jan 7, 202522.4422.4422.3622.3822.1314,000
Jan 6, 202522.4522.4622.4122.4322.1829,700
Jan 3, 202522.5122.5122.4522.4822.2334,800
Jan 2, 202522.5122.5422.4422.4922.2310,200
Dec 31, 202422.5522.5522.4522.4822.2355,100
Dec 30, 2024 0.09 Dividend
Dec 30, 202422.4922.5122.4822.5022.258,400
Dec 27, 202422.5322.5422.5322.5322.191,200
Dec 26, 202422.5422.5722.5422.5722.236,600
Dec 24, 202422.5222.5422.5022.5422.2030,100
Dec 23, 202422.6122.6122.5222.5422.2016,300
Dec 20, 202422.5922.6522.5922.6022.2615,800
Dec 19, 202422.5722.5922.5422.5622.2220,000
Dec 18, 202422.7922.7922.6222.6322.295,900
Dec 17, 202422.7722.7922.7622.7722.4382,300
Dec 16, 202422.7922.7922.7622.7722.4352,600
Dec 13, 202422.8922.8922.7722.7722.43109,100
Dec 12, 202422.9222.9222.8522.8622.5111,700
Dec 11, 202423.0023.0022.9322.9422.594,400
Dec 10, 202422.9723.0022.9722.9922.6440,400
Dec 9, 202423.0123.0223.0023.0022.6616,500
Dec 6, 202423.0523.0623.0323.0622.7136,300
Dec 5, 202422.9623.0122.9623.0022.6626,600
Dec 4, 202422.9323.0222.9322.9822.6366,400
Dec 3, 202422.9922.9922.9322.9322.5927,100
Dec 2, 202422.9122.9922.8922.9622.617,600
Nov 29, 202422.9422.9522.9122.9422.5914,700
Nov 27, 2024 0.08 Dividend
Nov 27, 202422.8722.8922.8522.8722.5225,500
Nov 26, 202422.9022.9022.8722.9022.4729,200
Nov 25, 202422.8822.9322.8722.9022.4770,600
Nov 22, 202422.7522.7522.7322.7422.3130,100
Nov 21, 202422.7622.7822.7322.7622.336,800
Nov 20, 202422.7522.7622.7422.7522.3212,000
Nov 19, 202422.7822.7922.7622.7722.3415,300
Nov 18, 202422.6822.7422.6722.7422.316,600
Nov 15, 202422.6622.7622.6622.7222.3060,500
Nov 14, 202422.7222.7522.7022.7122.286,400
Nov 13, 202422.8222.8222.6922.7222.308,700
Nov 12, 202422.8022.8122.7322.7422.318,700
Nov 11, 202422.8322.8522.8222.8422.4123,800
Nov 8, 202422.9022.9222.8422.8722.4480,600
Nov 7, 202422.7522.8422.7522.8422.4127,100
Nov 6, 202422.6622.7322.6622.6922.2711,200
Nov 5, 202422.7722.8922.7422.8322.4034,500
Nov 4, 202422.8122.8322.7722.7822.368,300
Nov 1, 202422.7922.8322.7122.7122.2931,400
Oct 31, 202422.7722.8322.7422.7922.3628,100
Oct 30, 2024 0.08 Dividend
Oct 30, 202422.8622.8822.8022.8022.375,900
Oct 29, 202422.8222.9022.8122.9022.3917,700
Oct 28, 202422.9222.9222.8422.8922.3897,200
Oct 25, 202422.9822.9922.9222.9222.4189,100
Oct 24, 202422.9122.9622.9022.9522.4427,500
Oct 23, 202422.9222.9222.8822.9122.4040,100
Oct 22, 202422.9922.9922.9522.9622.4522,300
Oct 21, 202423.0523.0522.9822.9822.4714,700
Oct 18, 202423.1423.1523.1323.1322.6253,000
Oct 17, 202423.1723.1723.1323.1422.6326,300
Oct 16, 202423.2123.2323.2123.2322.7116,000
Oct 15, 202423.1123.1823.1123.1722.662,400
Oct 14, 202423.0323.1123.0323.1022.5921,100
Oct 11, 202423.0923.1323.0923.1222.6136,100
Oct 10, 202423.1123.1323.0823.1322.6223,400
Oct 9, 202423.1423.1623.1123.1322.6121,200
Oct 8, 202423.1523.1823.1423.1822.6713,500
Oct 7, 202423.1923.1923.1523.1522.6410,600
Oct 4, 202423.2723.2723.2423.2522.7335,600
Oct 3, 202423.4223.4223.3623.3822.8623,600
Oct 2, 202423.4023.5123.3923.4422.9238,200
Oct 1, 202423.4923.5023.4623.4722.959,600
Sep 30, 202423.4223.4523.3823.4022.8823,400
Sep 27, 2024 0.08 Dividend
Sep 27, 202423.4623.4823.4623.4622.9420,100
Sep 26, 202423.5023.5023.4623.4922.8914,200
Sep 25, 202423.5223.5323.4923.4922.896,000
Sep 24, 202423.5223.5723.5223.5722.9631,300
Sep 23, 202423.5223.5523.4923.5322.9323,500
Sep 20, 202423.5523.5623.5123.5622.9637,500
Sep 19, 202423.5323.5523.5323.5522.9541,900
Sep 18, 202423.5823.6323.5323.5322.9377,800
Sep 17, 202423.6423.6523.6023.6323.0275,800
Sep 16, 202423.5723.6423.5723.6323.0319,500
Sep 13, 202423.5523.5723.5423.5522.958,700
Sep 12, 202423.4923.5223.4723.5222.929,200
Sep 11, 202423.5323.5323.4923.5322.9370,500
Sep 10, 202423.4623.5223.4523.5122.9117,900
Sep 9, 202423.4123.4523.4123.4522.859,000
Sep 6, 202423.4223.4923.3823.4222.8235,200
Sep 5, 202423.3523.4023.3223.3922.7939,600
Sep 4, 202423.2323.3223.2323.3222.737,900
Sep 3, 202423.2123.2223.1823.2022.6138,700
Aug 30, 202423.1923.2023.1323.1422.5511,800
Aug 29, 2024 0.10 Dividend
Aug 29, 202423.1723.1923.1723.1822.594,500
Aug 28, 202423.3023.3223.2923.2922.6023,300
Aug 27, 202423.2723.3323.2723.3122.6224,300
Aug 26, 202423.3123.3423.3023.3222.6314,000
Aug 23, 202423.3223.3323.2923.3322.6421,700
Aug 22, 202423.2823.2823.2223.2422.5515,600
Aug 21, 202423.3023.3423.2723.3122.6221,100
Aug 20, 202423.2523.2823.2323.2722.5810,200
Aug 19, 202423.1823.2323.1823.2222.5319,500
Aug 16, 202423.1623.1723.1323.1622.4839,700
Aug 15, 202423.0823.1323.0823.1122.438,500
Aug 14, 202423.2023.2023.1823.1822.5014,700
Aug 13, 202423.1323.1523.1123.1522.4616,500
Aug 12, 202423.0223.0723.0223.0722.3952,900
Aug 9, 202423.0223.0423.0123.0422.3625,900
Aug 8, 202422.9222.9522.9222.9522.2758,600
Aug 7, 202423.0123.0122.9422.9822.3035,300
Aug 6, 202423.0923.0923.0223.0222.3424,000
Aug 5, 202423.2123.2223.1123.1322.4527,500
Aug 2, 202423.1023.1823.1023.1822.4944,300
Aug 1, 202422.9322.9622.9222.9422.2633,100
Jul 31, 202422.8322.8822.7922.8822.2022,000
Jul 30, 2024 0.09 Dividend
Jul 30, 202422.7622.7622.7322.7522.085,300
Jul 29, 202422.8322.8422.8222.8422.08262,000
Jul 26, 202422.8122.8222.7922.8222.06116,800
Jul 25, 202422.7322.7722.7222.7421.9824,100
Jul 24, 202422.7622.7822.7022.7121.9611,400
Jul 23, 202422.7722.7822.7622.7722.013,800
Jul 22, 202422.7922.7922.7322.7622.0012,600
Jul 19, 202422.7722.7722.7522.7722.0124,300
Jul 18, 202422.8522.8522.8122.8422.087,200
Jul 17, 202422.8122.8722.8122.8722.119,000
Jul 16, 202422.7922.8622.7822.8622.1013,200
Jul 15, 202422.7722.7822.7522.7722.025,700
Jul 12, 202422.8022.8322.7922.8322.0725,500
Jul 11, 202422.7822.8022.7722.7722.0211,500
Jul 10, 202422.6722.6722.6322.6521.9014,600
Jul 9, 202422.6522.6522.6222.6421.896,300
Jul 8, 202422.6622.6722.6422.6721.9218,500
Jul 5, 202422.6322.6722.6122.6521.9024,000
Jul 3, 202422.5422.5622.5322.5321.7821,000
Jul 2, 202422.4522.4522.4022.4321.6914,000
Jul 1, 202422.4222.4422.3622.3821.637,600
Jun 28, 202422.5922.5922.5022.5021.758,800
Jun 27, 2024 0.09 Dividend
Jun 27, 202422.5922.5922.5822.5821.834,100
Jun 26, 202422.6422.6522.6322.6421.8015,300
Jun 25, 202422.7322.7422.7122.7421.8910,800
Jun 24, 202422.7222.7422.6922.7421.9052,800
Jun 21, 202422.6922.7122.6822.7121.8735,000
Jun 20, 202422.6622.7122.6522.7021.8637,900
Jun 18, 202422.6822.7522.6822.7521.905,200
Jun 17, 202422.6422.6722.6322.6621.8228,100
Jun 14, 202422.7222.7422.7222.7421.903,000
Jun 13, 202422.7122.7922.7022.7621.9231,800
Jun 12, 202422.6622.7022.6122.6121.7820,600
Jun 11, 202422.4622.5322.4422.5321.7016,800
Jun 10, 202422.4522.4622.4322.4521.6290,500
Jun 7, 202422.5222.5222.4322.4821.6495,900
Jun 6, 202422.6522.6722.6222.6221.78144,900
Jun 5, 202422.6322.6522.5722.6521.8110,800
Jun 4, 202422.5622.6122.5522.5921.7566,000
Jun 3, 202422.4322.5122.4222.4921.6527,800
May 31, 202422.3822.4122.3622.4121.5780,700
May 30, 2024 0.08 Dividend
May 30, 202422.2822.3222.2822.3121.48106,600
May 29, 202422.3222.3322.3022.3321.4298,900
May 28, 202422.4922.5022.4022.4021.4915,700
May 24, 202422.4822.5022.4722.5021.585,300
May 23, 202422.4622.4922.4622.4821.579,600
May 22, 202422.5622.5622.5422.5521.636,300
May 21, 202422.5522.5922.5522.5621.6411,500
May 20, 202422.5222.5422.5222.5221.617,800
May 17, 202422.5522.5822.5522.5521.6323,700
May 16, 202422.6122.6222.5622.5621.6413,300
May 15, 202422.5722.6322.5722.6021.6865,800
May 14, 202422.4622.4922.4622.4921.576,000
May 13, 202422.4322.4422.4122.4121.5012,600
May 10, 202422.4122.4122.3822.4021.4918,400
May 9, 202422.4022.4622.4022.4521.548,200
May 8, 202422.4122.4222.4022.4121.4958,900
May 7, 202422.4522.4922.4422.4421.539,100
May 6, 202422.3722.4222.3722.3921.4824,200
May 3, 202422.3622.3722.3422.3621.4615,100
May 2, 202422.1722.2822.1722.2621.3615,300
May 1, 202422.1322.2322.1122.1821.2846,300
Apr 30, 202422.1422.1422.1122.1121.2115,200
Apr 29, 2024 0.09 Dividend
Apr 29, 202422.1822.2022.1622.1921.2956,200
Apr 26, 202422.2222.2422.2022.2221.225,200
Apr 25, 202422.1322.1622.1322.1621.1728,300
Apr 24, 202422.2222.2422.1922.2421.2420,000
Apr 23, 202422.2622.3022.2522.2721.2821,200
Apr 22, 202422.2222.2522.2222.2421.2414,400
Apr 19, 202422.2122.2222.2022.2121.2220,500
Apr 18, 202422.2222.2222.1922.2021.216,000
Apr 17, 202422.2322.2722.2222.2621.274,200
Apr 16, 202422.1322.1622.1122.1621.1729,000
Apr 15, 202422.2522.2522.1922.2121.2229,700
Apr 12, 202422.3722.3922.3522.3521.3617,900

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.