OneAscent Emerging Markets ETF (OAEM)

OAEM
🏛️ 美国 →
33.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 29.21 29.21 29.14 29.14 0.0M
2024-12-30 29.39 29.39 29.12 29.33 0.0M
2024-12-27 29.70 29.70 29.52 29.68 0.0M
2024-12-26 29.93 29.93 29.75 29.80 0.0M
2024-12-24 29.95 29.95 29.86 29.91 0.0M
2024-12-23 29.98 29.98 29.75 29.87 0.0M
2024-12-20 29.59 29.65 29.56 29.59 0.0M
2024-12-19 29.48 29.60 29.48 29.54 0.0M
2024-12-18 30.19 30.20 29.36 29.36 0.0M
2024-12-17 29.92 30.08 29.90 30.05 0.0M
2024-12-16 30.16 30.21 30.11 30.11 0.0M
2024-12-13 30.34 30.34 30.10 30.23 0.0M
2024-12-12 30.26 30.26 30.05 30.06 0.0M
2024-12-11 30.04 30.14 30.04 30.13 0.0M
2024-12-10 29.92 29.92 29.73 29.73 0.0M
2024-12-09 30.00 30.00 29.90 29.93 0.0M
2024-12-06 29.83 29.87 29.72 29.82 0.0M
2024-12-05 29.85 29.99 29.83 29.99 0.0M
2024-12-04 29.90 30.03 29.84 29.98 0.0M
2024-12-03 29.44 29.65 29.44 29.62 0.0M
2024-12-02 29.47 29.71 29.47 29.62 0.0M
2024-11-29 29.15 29.35 29.15 29.35 0.0M
2024-11-27 29.42 29.46 29.33 29.43 0.0M
2024-11-26 29.65 29.72 29.43 29.48 0.6M
2024-11-25 29.83 30.20 29.75 29.83 0.1M
2024-11-22 29.69 30.11 29.69 30.11 0.0M
2024-11-21 29.48 29.92 29.36 29.74 0.1M
2024-11-20 29.50 29.58 29.36 29.58 0.0M
2024-11-19 29.44 29.65 29.44 29.59 0.0M
2024-11-18 29.36 29.38 29.29 29.36 0.0M
2024-11-15 29.41 29.41 29.13 29.22 0.0M
2024-11-14 29.40 29.47 29.04 29.24 0.0M
2024-11-13 29.45 29.63 29.45 29.50 0.0M
2024-11-12 30.14 30.14 29.54 29.70 0.0M
2024-11-11 30.11 30.25 30.09 30.23 0.0M
2024-11-08 30.85 30.85 30.45 30.53 0.0M
2024-11-07 30.97 31.09 30.33 30.99 0.0M
2024-11-06 30.49 30.83 30.49 30.76 0.0M
2024-11-05 30.83 31.01 30.76 30.85 0.0M
2024-11-04 30.71 30.80 30.53 30.55 0.0M
2024-11-01 30.67 30.76 30.29 30.52 0.0M
2024-10-31 30.59 30.69 30.46 30.68 0.2M
2024-10-30 30.95 30.96 30.79 30.79 0.0M
2024-10-29 31.12 31.17 31.05 31.11 0.0M
2024-10-28 31.14 31.14 31.12 31.12 0.0M
2024-10-25 31.20 31.20 30.99 31.08 0.0M
2024-10-24 31.07 31.09 30.93 31.09 0.0M
2024-10-23 30.93 31.05 30.93 31.05 0.0M
2024-10-22 31.43 31.46 31.37 31.41 0.0M
2024-10-21 31.55 31.55 31.35 31.44 0.0M
2024-10-18 31.51 31.60 31.45 31.50 0.0M
2024-10-17 31.30 31.44 31.30 31.37 0.0M
2024-10-16 31.21 31.24 31.13 31.14 0.0M
2024-10-15 31.33 31.33 30.84 30.84 0.0M
2024-10-14 31.18 31.45 31.18 31.32 0.0M
2024-10-11 30.96 31.27 30.96 31.20 0.0M
2024-10-10 30.84 31.01 30.82 30.95 0.0M
2024-10-09 31.00 31.05 30.92 31.02 0.0M
2024-10-08 31.02 31.02 30.84 30.90 0.0M
2024-10-07 31.13 31.13 31.00 31.08 0.0M
2024-10-04 30.76 30.96 30.65 30.95 0.0M
2024-10-03 30.55 30.64 29.79 30.64 0.0M
2024-10-02 30.91 31.04 30.76 30.95 0.0M
2024-10-01 30.57 30.72 30.57 30.72 0.0M
2024-09-30 30.77 30.77 30.52 30.61 0.0M
2024-09-27 31.25 31.33 31.22 31.30 0.0M
2024-09-26 31.45 31.55 31.40 31.47 0.0M
2024-09-25 30.99 30.99 30.89 30.94 0.0M
2024-09-24 31.08 31.32 31.02 31.32 0.0M
2024-09-23 30.54 30.59 30.54 30.55 0.0M
2024-09-20 30.33 30.37 30.20 30.26 0.0M
2024-09-19 30.38 30.38 30.31 30.31 0.0M
2024-09-18 29.84 30.15 29.72 29.74 0.0M
2024-09-17 29.87 29.87 29.78 29.83 0.0M
2024-09-16 29.91 29.97 29.78 29.85 0.0M
2024-09-13 30.01 30.10 29.45 29.60 0.0M
2024-09-12 29.52 29.78 29.52 29.74 0.0M
2024-09-11 28.96 29.49 28.76 29.33 0.0M
2024-09-10 28.93 28.97 28.70 28.77 0.0M
2024-09-09 29.00 29.10 28.83 28.83 0.0M
2024-09-06 29.12 29.12 28.74 28.78 0.0M
2024-09-05 29.62 29.68 29.40 29.40 0.0M
2024-09-04 29.59 29.59 29.39 29.39 0.0M
2024-09-03 29.69 29.83 29.12 29.49 0.0M
2024-08-30 30.41 30.41 30.14 30.29 0.0M
2024-08-29 30.37 30.57 30.34 30.47 0.0M
2024-08-28 30.40 30.50 30.00 30.20 0.0M
2024-08-27 30.25 30.55 30.25 30.43 0.0M
2024-08-26 30.43 30.48 30.24 30.24 0.0M
2024-08-23 30.08 30.57 30.08 30.55 0.0M
2024-08-22 30.43 30.43 30.04 30.20 0.0M
2024-08-21 30.60 30.80 30.53 30.67 0.0M
2024-08-20 30.43 30.48 30.38 30.48 0.0M
2024-08-19 30.50 30.96 30.50 30.96 0.0M
2024-08-16 30.23 30.52 30.14 30.51 0.0M
2024-08-15 30.06 30.37 29.96 30.19 0.0M
2024-08-14 29.65 29.94 29.65 29.88 0.0M
2024-08-13 29.41 31.54 29.41 29.79 0.0M
2024-08-12 29.37 29.37 29.18 29.22 0.0M
2024-08-09 28.95 29.24 28.95 29.09 0.0M
2024-08-08 28.77 29.11 28.57 29.11 0.0M
2024-08-07 28.67 28.87 28.25 28.27 0.0M
2024-08-06 27.70 28.22 27.69 28.21 0.0M
2024-08-05 27.59 27.64 27.41 27.53 0.0M
2024-08-02 28.67 28.82 28.53 28.77 0.1M
2024-08-01 29.84 29.84 29.34 29.45 0.0M
2024-07-31 29.79 29.94 29.79 29.94 0.7M
2024-07-30 29.46 29.46 29.23 29.41 0.0M
2024-07-29 29.59 29.59 29.40 29.41 0.1M
2024-07-26 29.78 29.83 29.65 29.69 0.0M
2024-07-25 29.46 29.58 29.21 29.33 0.0M
2024-07-24 29.92 29.92 29.55 29.55 0.0M
2024-07-23 30.37 30.37 30.27 30.27 0.0M
2024-07-22 30.23 30.38 30.23 30.33 0.0M
2024-07-19 30.47 30.47 30.24 30.29 0.0M
2024-07-18 30.71 30.71 30.54 30.63 0.0M
2024-07-17 30.97 30.97 30.87 30.87 0.0M
2024-07-16 31.25 31.43 31.25 31.43 0.0M
2024-07-15 31.23 31.23 30.69 31.00 0.0M
2024-07-12 31.26 31.36 31.25 31.25 0.0M
2024-07-11 31.31 31.35 31.10 31.10 0.0M
2024-07-10 31.07 31.11 30.92 31.05 0.0M
2024-07-09 31.01 31.02 30.83 30.93 0.0M
2024-07-08 30.90 30.90 30.76 30.86 0.0M
2024-07-05 30.50 30.73 30.25 30.72 0.0M
2024-07-03 30.38 30.42 30.36 30.40 0.0M
2024-07-02 30.13 30.25 30.09 30.21 0.0M
2024-07-01 30.27 30.27 29.99 30.08 0.0M
2024-06-28 30.40 30.40 30.30 30.40 0.0M
2024-06-27 30.10 30.22 30.10 30.18 0.0M
2024-06-26 29.92 29.92 29.05 29.71 0.1M
2024-06-25 29.88 30.04 29.87 29.99 0.0M
2024-06-24 30.19 30.19 29.96 30.04 0.0M
2024-06-21 30.09 30.14 30.04 30.08 0.0M
2024-06-20 30.25 30.25 29.96 30.07 0.0M
2024-06-18 29.83 29.98 29.83 29.95 0.0M
2024-06-17 29.28 29.80 29.28 29.61 0.0M
2024-06-14 29.32 29.46 28.94 29.35 0.0M
2024-06-13 29.24 29.65 29.13 29.19 0.0M
2024-06-12 29.54 29.62 29.44 29.48 0.0M
2024-06-11 28.92 29.10 28.91 29.02 0.0M
2024-06-10 29.05 29.17 28.85 29.09 0.0M
2024-06-07 29.41 29.41 28.82 29.00 0.0M
2024-06-06 29.64 29.74 29.64 29.67 0.0M
2024-06-05 29.28 29.43 29.27 29.39 0.0M
2024-06-04 28.93 28.98 28.75 28.92 0.0M
2024-06-03 29.16 29.16 28.95 29.06 0.0M
2024-05-31 28.74 28.93 28.66 28.93 0.0M
2024-05-30 29.24 29.35 29.11 29.26 0.0M
2024-05-29 29.00 29.46 29.00 29.28 0.0M
2024-05-28 29.95 29.98 29.77 29.87 0.0M
2024-05-24 29.59 29.66 29.58 29.62 0.0M
2024-05-23 29.61 29.68 29.39 29.46 0.0M
2024-05-22 29.82 29.82 29.52 29.59 0.0M
2024-05-21 29.82 29.88 29.71 29.82 0.0M
2024-05-20 30.10 30.16 30.06 30.14 0.0M
2024-05-17 30.06 30.21 30.04 30.15 0.0M
2024-05-16 30.24 30.36 30.24 30.30 0.0M
2024-05-15 30.19 30.37 30.15 30.33 0.0M
2024-05-14 29.62 29.78 29.62 29.73 0.0M
2024-05-13 29.60 29.66 29.52 29.52 0.0M
2024-05-10 29.69 29.69 29.52 29.55 0.0M
2024-05-09 29.54 29.63 29.51 29.63 0.0M
2024-05-08 29.59 29.60 29.58 29.60 0.0M
2024-05-07 29.69 29.71 29.61 29.66 0.0M
2024-05-06 29.89 30.07 29.73 29.95 0.0M
2024-05-03 29.65 29.73 29.53 29.71 0.0M
2024-05-02 28.99 29.35 28.95 29.31 0.0M
2024-05-01 28.78 28.87 28.52 28.53 0.0M
2024-04-30 28.86 28.86 28.65 28.65 0.0M
2024-04-29 28.99 29.05 28.95 29.05 0.0M
2024-04-26 28.92 28.92 28.82 28.87 0.0M
2024-04-25 28.39 28.72 28.39 28.71 0.0M
2024-04-24 28.88 28.88 28.75 28.88 0.0M
2024-04-23 28.69 28.81 28.69 28.76 0.0M
2024-04-22 28.22 28.50 28.22 28.45 0.0M
2024-04-19 28.56 28.56 28.40 28.40 0.0M
2024-04-18 28.99 29.03 28.81 28.86 0.0M
2024-04-17 28.91 28.91 28.74 28.80 0.0M
2024-04-16 28.75 28.85 28.71 28.71 0.0M
2024-04-15 29.67 29.67 29.25 29.25 0.0M
2024-04-12 29.85 29.85 29.68 29.70 0.0M
2024-04-11 30.13 30.17 29.96 30.12 0.0M
2024-04-10 30.01 30.01 29.82 29.93 0.0M
2024-04-09 30.43 30.46 30.36 30.46 0.0M
2024-04-08 30.29 30.29 30.21 30.21 0.0M
2024-04-05 30.05 30.28 30.05 30.18 0.0M
2024-04-04 30.61 30.65 30.17 30.17 0.0M
2024-04-03 30.19 30.36 30.18 30.34 0.0M
2024-04-02 30.29 30.29 30.18 30.20 0.0M
2024-04-01 30.12 30.12 29.92 30.00 0.0M
2024-03-28 29.99 30.01 29.95 29.97 0.0M
2024-03-27 29.96 30.01 29.90 30.01 0.0M
2024-03-26 29.88 29.93 29.79 29.81 0.0M
2024-03-25 29.84 29.90 29.77 29.84 0.0M
2024-03-22 29.67 29.73 29.59 29.66 0.0M
2024-03-21 30.00 30.00 29.90 29.90 0.0M
2024-03-20 29.65 30.02 29.62 30.02 0.0M
2024-03-19 29.45 29.50 29.40 29.48 0.0M
2024-03-18 29.63 29.63 29.51 29.59 0.0M
2024-03-15 29.62 29.62 29.24 29.37 0.0M
2024-03-14 29.75 29.76 29.58 29.70 0.0M
2024-03-13 29.82 29.97 29.82 29.83 0.1M
2024-03-12 29.92 30.00 29.87 30.00 0.0M
2024-03-11 29.76 29.82 29.72 29.76 0.0M
2024-03-08 29.98 29.98 29.76 29.79 0.0M
2024-03-07 29.74 29.90 29.74 29.85 0.0M
2024-03-06 29.44 29.65 29.44 29.51 0.0M
2024-03-05 29.08 29.19 29.03 29.03 0.0M
2024-03-04 29.11 29.20 29.07 29.16 0.0M
2024-03-01 28.95 29.20 28.91 29.10 0.0M
2024-02-29 28.88 28.88 28.80 28.83 0.0M
2024-02-28 28.64 28.64 28.51 28.58 0.0M
2024-02-27 28.86 28.88 28.76 28.81 0.0M
2024-02-26 28.94 28.97 28.84 28.91 0.0M
2024-02-23 28.94 29.03 28.89 28.97 0.0M
2024-02-22 28.92 29.11 28.89 29.03 0.0M
2024-02-21 28.76 28.79 28.64 28.73 0.0M
2024-02-20 28.72 28.81 28.67 28.69 0.0M
2024-02-16 28.49 28.65 28.49 28.50 0.0M
2024-02-15 28.44 28.52 28.44 28.50 0.0M
2024-02-14 28.30 28.38 28.18 28.27 0.0M
2024-02-13 28.05 28.07 27.77 27.96 0.0M
2024-02-12 28.63 28.80 28.59 28.59 0.0M
2024-02-09 28.29 28.45 28.26 28.40 0.0M
2024-02-08 28.42 28.43 28.30 28.32 0.0M
2024-02-07 28.42 28.55 28.30 28.42 0.0M
2024-02-06 28.42 28.52 28.29 28.46 0.1M
2024-02-05 27.69 27.90 27.58 27.82 0.0M
2024-02-02 27.92 28.07 27.91 28.04 0.0M
2024-02-01 28.03 28.11 27.90 28.04 0.6M
2024-01-31 28.01 28.02 27.70 27.72 0.0M
2024-01-30 27.89 27.97 27.86 27.89 0.0M
2024-01-29 27.96 28.07 27.90 27.99 0.0M
2024-01-26 27.82 28.05 27.82 27.98 0.0M
2024-01-25 28.00 28.00 27.88 27.93 0.0M
2024-01-24 28.21 28.21 28.01 28.05 0.0M
2024-01-23 27.64 28.04 27.64 28.04 0.0M
2024-01-22 27.91 28.06 27.91 27.97 0.0M
2024-01-19 27.88 28.14 27.78 28.09 0.0M
2024-01-18 27.55 27.72 27.50 27.64 0.0M
2024-01-17 27.36 27.43 27.30 27.39 0.0M
2024-01-16 28.09 28.11 27.83 27.86 0.0M
2024-01-12 28.64 28.66 28.58 28.63 0.0M
2024-01-11 28.27 28.47 28.25 28.45 0.0M
2024-01-10 28.19 28.28 28.14 28.28 0.0M
2024-01-09 28.24 28.34 28.23 28.24 0.0M
2024-01-08 28.47 28.64 28.47 28.60 0.0M
2024-01-05 28.58 28.58 28.39 28.46 0.0M
2024-01-04 28.46 28.55 28.40 28.44 0.0M
2024-01-03 28.43 28.55 28.42 28.42 0.0M
2024-01-02 28.75 28.86 28.66 28.74 0.0M