Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,002.83 +251.67 (+0.41%) CMC Crypto 200
1,263.26 -94.75 (-6.98%)
OneAscent Core Plus Bond ETF (OACP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 22.41 | 22.41 | 22.38 | 22.40 | 22.40 | 18,400 |
| 09 May 2024 | 22.40 | 22.46 | 22.40 | 22.45 | 22.45 | 8,200 |
| 08 May 2024 | 22.41 | 22.42 | 22.40 | 22.41 | 22.41 | 58,900 |
| 07 May 2024 | 22.45 | 22.49 | 22.44 | 22.44 | 22.44 | 9,100 |
| 06 May 2024 | 22.37 | 22.42 | 22.37 | 22.39 | 22.39 | 24,200 |
| 03 May 2024 | 22.36 | 22.37 | 22.34 | 22.36 | 22.36 | 15,100 |
| 02 May 2024 | 22.17 | 22.28 | 22.17 | 22.26 | 22.26 | 15,300 |
| 01 May 2024 | 22.13 | 22.23 | 22.11 | 22.18 | 22.18 | 46,300 |
| 30 Apr 2024 | 22.14 | 22.14 | 22.11 | 22.11 | 22.11 | 15,200 |
| 29 Apr 2024 | 22.18 | 22.20 | 22.16 | 22.19 | 22.19 | 56,200 |
| 29 Apr 2024 | 0.091 Dividend | |||||
| 26 Apr 2024 | 22.22 | 22.24 | 22.20 | 22.22 | 22.12 | 5,200 |
| 25 Apr 2024 | 22.13 | 22.16 | 22.13 | 22.16 | 22.07 | 28,300 |
| 24 Apr 2024 | 22.22 | 22.24 | 22.19 | 22.24 | 22.14 | 20,000 |
| 23 Apr 2024 | 22.26 | 22.30 | 22.25 | 22.27 | 22.18 | 21,200 |
| 22 Apr 2024 | 22.22 | 22.25 | 22.22 | 22.24 | 22.14 | 14,400 |
| 19 Apr 2024 | 22.21 | 22.22 | 22.20 | 22.21 | 22.12 | 20,500 |
| 18 Apr 2024 | 22.22 | 22.22 | 22.19 | 22.20 | 22.11 | 6,000 |
| 17 Apr 2024 | 22.23 | 22.27 | 22.22 | 22.26 | 22.17 | 4,200 |
| 16 Apr 2024 | 22.13 | 22.16 | 22.11 | 22.16 | 22.06 | 29,000 |
| 15 Apr 2024 | 22.25 | 22.25 | 22.19 | 22.21 | 22.12 | 29,700 |
| 12 Apr 2024 | 22.37 | 22.39 | 22.35 | 22.35 | 22.26 | 17,900 |
| 11 Apr 2024 | 22.38 | 22.38 | 22.29 | 22.31 | 22.22 | 14,900 |
| 10 Apr 2024 | 22.42 | 22.42 | 22.32 | 22.34 | 22.25 | 19,400 |
| 09 Apr 2024 | 22.56 | 22.57 | 22.55 | 22.57 | 22.48 | 6,700 |
| 08 Apr 2024 | 22.46 | 22.50 | 22.46 | 22.50 | 22.41 | 61,000 |
| 05 Apr 2024 | 22.52 | 22.53 | 22.50 | 22.51 | 22.42 | 87,000 |
| 04 Apr 2024 | 22.56 | 22.61 | 22.53 | 22.61 | 22.52 | 4,600 |
| 03 Apr 2024 | 22.47 | 22.55 | 22.46 | 22.55 | 22.46 | 28,100 |
| 02 Apr 2024 | 22.46 | 22.54 | 22.46 | 22.54 | 22.45 | 39,700 |
| 01 Apr 2024 | 22.56 | 22.56 | 22.54 | 22.55 | 22.45 | 17,800 |
| 28 Mar 2024 | 22.71 | 22.71 | 22.68 | 22.69 | 22.60 | 11,500 |
| 27 Mar 2024 | 22.67 | 22.72 | 22.66 | 22.72 | 22.62 | 80,900 |
| 27 Mar 2024 | 0.079 Dividend | |||||
| 26 Mar 2024 | 22.71 | 22.74 | 22.69 | 22.74 | 22.57 | 35,200 |
| 25 Mar 2024 | 22.73 | 22.73 | 22.70 | 22.73 | 22.56 | 33,200 |
| 22 Mar 2024 | 22.77 | 22.77 | 22.74 | 22.75 | 22.57 | 23,200 |
| 21 Mar 2024 | 22.68 | 22.68 | 22.66 | 22.68 | 22.51 | 20,800 |
| 20 Mar 2024 | 22.63 | 22.67 | 22.62 | 22.66 | 22.49 | 112,200 |
| 19 Mar 2024 | 22.58 | 22.63 | 22.58 | 22.61 | 22.44 | 14,300 |
| 18 Mar 2024 | 22.59 | 22.59 | 22.56 | 22.58 | 22.41 | 24,200 |
| 15 Mar 2024 | 22.57 | 22.60 | 22.57 | 22.59 | 22.42 | 19,100 |
| 14 Mar 2024 | 22.60 | 22.60 | 22.58 | 22.59 | 22.42 | 38,400 |
| 13 Mar 2024 | 22.72 | 22.74 | 22.71 | 22.71 | 22.54 | 109,400 |
| 12 Mar 2024 | 22.75 | 22.75 | 22.71 | 22.72 | 22.55 | 31,800 |
| 11 Mar 2024 | 22.80 | 22.80 | 22.76 | 22.78 | 22.61 | 13,200 |
| 08 Mar 2024 | 22.79 | 22.80 | 22.77 | 22.80 | 22.62 | 14,800 |
| 07 Mar 2024 | 22.78 | 22.78 | 22.73 | 22.78 | 22.61 | 64,500 |
| 06 Mar 2024 | 22.70 | 22.75 | 22.70 | 22.72 | 22.55 | 20,300 |
| 05 Mar 2024 | 22.64 | 22.69 | 22.64 | 22.69 | 22.52 | 24,700 |
| 04 Mar 2024 | 22.56 | 22.59 | 22.55 | 22.58 | 22.41 | 15,200 |
| 01 Mar 2024 | 22.56 | 22.60 | 22.54 | 22.60 | 22.43 | 20,800 |
| 29 Feb 2024 | 22.51 | 22.55 | 22.51 | 22.53 | 22.36 | 18,400 |
| 28 Feb 2024 | 22.46 | 22.52 | 22.46 | 22.50 | 22.33 | 28,300 |
| 27 Feb 2024 | 22.47 | 22.50 | 22.45 | 22.45 | 22.29 | 3,400 |
| 27 Feb 2024 | 0.073 Dividend | |||||
| 26 Feb 2024 | 22.55 | 22.58 | 22.54 | 22.58 | 22.34 | 4,100 |
| 23 Feb 2024 | 22.55 | 22.61 | 22.55 | 22.60 | 22.36 | 20,200 |
| 22 Feb 2024 | 22.52 | 22.54 | 22.50 | 22.52 | 22.28 | 22,600 |
| 21 Feb 2024 | 22.53 | 22.55 | 22.51 | 22.52 | 22.28 | 22,700 |
| 20 Feb 2024 | 22.54 | 22.59 | 22.53 | 22.55 | 22.31 | 81,300 |
| 16 Feb 2024 | 22.52 | 22.54 | 22.51 | 22.52 | 22.28 | 16,300 |
| 15 Feb 2024 | 22.61 | 22.61 | 22.56 | 22.58 | 22.34 | 22,200 |
| 14 Feb 2024 | 22.47 | 22.55 | 22.47 | 22.53 | 22.29 | 49,000 |
| 13 Feb 2024 | 22.52 | 22.52 | 22.47 | 22.48 | 22.24 | 30,800 |
| 12 Feb 2024 | 22.62 | 22.66 | 22.61 | 22.64 | 22.40 | 19,700 |
| 09 Feb 2024 | 22.62 | 22.64 | 22.60 | 22.62 | 22.38 | 32,500 |
| 08 Feb 2024 | 22.65 | 22.67 | 22.64 | 22.66 | 22.42 | 16,200 |
| 07 Feb 2024 | 22.74 | 22.77 | 22.71 | 22.72 | 22.48 | 53,300 |
| 06 Feb 2024 | 22.69 | 22.75 | 22.69 | 22.75 | 22.51 | 11,800 |
| 05 Feb 2024 | 22.63 | 22.68 | 22.63 | 22.67 | 22.43 | 24,500 |
| 02 Feb 2024 | 22.77 | 22.82 | 22.77 | 22.81 | 22.56 | 29,200 |
| 01 Feb 2024 | 22.98 | 23.04 | 22.98 | 23.00 | 22.75 | 28,300 |
| 31 Jan 2024 | 22.88 | 22.88 | 22.83 | 22.87 | 22.62 | 17,600 |
| 30 Jan 2024 | 22.76 | 22.76 | 22.72 | 22.75 | 22.50 | 5,700 |
| 30 Jan 2024 | 0.081 Dividend | |||||
| 29 Jan 2024 | 22.76 | 22.83 | 22.76 | 22.82 | 22.49 | 11,400 |
| 26 Jan 2024 | 22.73 | 22.75 | 22.71 | 22.74 | 22.42 | 93,300 |
| 25 Jan 2024 | 22.75 | 22.75 | 22.71 | 22.75 | 22.43 | 38,700 |
| 24 Jan 2024 | 22.78 | 22.78 | 22.64 | 22.67 | 22.35 | 43,200 |
| 23 Jan 2024 | 22.71 | 22.73 | 22.67 | 22.71 | 22.39 | 63,700 |
| 22 Jan 2024 | 22.72 | 22.74 | 22.71 | 22.71 | 22.39 | 9,200 |
| 19 Jan 2024 | 22.67 | 22.68 | 22.65 | 22.68 | 22.36 | 10,900 |
| 18 Jan 2024 | 22.73 | 22.73 | 22.66 | 22.67 | 22.35 | 20,700 |
| 17 Jan 2024 | 22.70 | 22.73 | 22.67 | 22.71 | 22.39 | 12,700 |
| 16 Jan 2024 | 22.85 | 22.86 | 22.76 | 22.78 | 22.45 | 25,900 |
| 12 Jan 2024 | 22.93 | 22.93 | 22.89 | 22.91 | 22.58 | 13,200 |
| 11 Jan 2024 | 22.80 | 22.87 | 22.76 | 22.87 | 22.54 | 101,000 |
| 10 Jan 2024 | 22.79 | 22.81 | 22.77 | 22.77 | 22.45 | 28,600 |
| 09 Jan 2024 | 22.81 | 22.81 | 22.77 | 22.79 | 22.46 | 54,700 |
| 08 Jan 2024 | 22.76 | 22.82 | 22.76 | 22.78 | 22.45 | 64,700 |
| 05 Jan 2024 | 22.68 | 22.81 | 22.68 | 22.76 | 22.44 | 71,800 |
| 04 Jan 2024 | 22.80 | 22.80 | 22.76 | 22.76 | 22.44 | 15,100 |
| 03 Jan 2024 | 22.78 | 22.90 | 22.77 | 22.86 | 22.53 | 33,100 |
| 02 Jan 2024 | 22.87 | 22.91 | 22.87 | 22.89 | 22.56 | 33,200 |
| 29 Dec 2023 | 22.97 | 22.97 | 22.94 | 22.97 | 22.64 | 8,700 |
| 28 Dec 2023 | 23.05 | 23.06 | 22.99 | 23.01 | 22.69 | 20,300 |
| 28 Dec 2023 | 0.072 Dividend | |||||
| 27 Dec 2023 | 23.07 | 23.15 | 23.07 | 23.15 | 22.75 | 7,000 |
| 26 Dec 2023 | 22.98 | 23.03 | 22.98 | 23.01 | 22.61 | 63,200 |
| *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.