Nasdaq - Delayed Quote
USD
OCM Gold Atlas (OCMAX)
34.29
-1.09
(-3.08%)
As of 8:10:21 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
34.29
34.29
34.29
34.29
34.29
-
Oct 28, 2026
35.38
35.38
35.38
35.38
35.38
-
Oct 27, 2026
34.96
34.96
34.96
34.96
34.96
-
Oct 26, 2026
34.03
34.03
34.03
34.03
34.03
-
Oct 23, 2026
33.84
33.84
33.84
33.84
33.84
-
Oct 22, 2026
34.63
34.63
34.63
34.63
34.63
-
Oct 21, 2026
36.76
36.76
36.76
36.76
36.76
-
Oct 20, 2026
36.66
36.66
36.66
36.66
36.66
-
Oct 19, 2026
37.06
37.06
37.06
37.06
37.06
-
Oct 16, 2026
37.37
37.37
37.37
37.37
37.37
-
Oct 15, 2026
36.88
36.88
36.88
36.88
36.88
-
Oct 14, 2026
35.78
35.78
35.78
35.78
35.78
-
Oct 13, 2026
37.44
37.44
37.44
37.44
37.44
-
Oct 12, 2026
38.23
38.23
38.23
38.23
38.23
-
Oct 9, 2026
38.31
38.31
38.31
38.31
38.31
-
Oct 8, 2026
37.12
37.12
37.12
37.12
37.12
-
Oct 7, 2026
36.72
36.72
36.72
36.72
36.72
-
Oct 6, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 5, 2026
37.78
37.78
37.78
37.78
37.78
-
Oct 2, 2026
38.00
38.00
38.00
38.00
38.00
-
Oct 1, 2026
37.79
37.79
37.79
37.79
37.79
-
Sep 30, 2026
38.44
38.44
38.44
38.44
38.44
-
Sep 29, 2026
38.97
38.97
38.97
38.97
38.97
-
Sep 28, 2026
38.61
38.61
38.61
38.61
38.61
-
Sep 25, 2026
40.56
40.56
40.56
40.56
40.56
-
Sep 24, 2026
40.38
40.38
40.38
40.38
40.38
-
Sep 23, 2026
40.89
40.89
40.89
40.89
40.89
-
Sep 22, 2026
42.50
42.50
42.50
42.50
42.50
-
Sep 21, 2026
41.15
41.15
41.15
41.15
41.15
-
Sep 18, 2026
41.64
41.64
41.64
41.64
41.64
-
Sep 17, 2026
41.16
41.16
41.16
41.16
41.16
-
Sep 16, 2026
39.93
39.93
39.93
39.93
39.93
-
Sep 15, 2026
40.35
40.35
40.35
40.35
40.35
-
Sep 14, 2026
40.84
40.84
40.84
40.84
40.84
-
Sep 11, 2026
41.72
41.72
41.72
41.72
41.72
-
Sep 10, 2026
41.55
41.55
41.55
41.55
41.55
-
Sep 9, 2026
42.87
42.87
42.87
42.87
42.87
-
Sep 8, 2026
42.39
42.39
42.39
42.39
42.39
-
Sep 4, 2026
42.73
42.73
42.73
42.73
42.73
-
Sep 3, 2026
43.23
43.23
43.23
43.23
43.23
-
Sep 2, 2026
41.50
41.50
41.50
41.50
41.50
-
Sep 1, 2026
40.42
40.42
40.42
40.42
40.42
-
Aug 31, 2026
42.06
42.06
42.06
42.06
42.06
-
Aug 28, 2026
42.82
42.82
42.82
42.82
42.82
-
Aug 27, 2026
44.34
44.34
44.34
44.34
44.34
-
Aug 26, 2026
43.99
43.99
43.99
43.99
43.99
-
Aug 25, 2026
44.93
44.93
44.93
44.93
44.93
-
Aug 24, 2026
44.25
44.25
44.25
44.25
44.25
-
Aug 21, 2026
43.95
43.95
43.95
43.95
43.95
-
Aug 20, 2026
42.82
42.82
42.82
42.82
42.82
-
Aug 19, 2026
41.63
41.63
41.63
41.63
41.63
-
Aug 18, 2026
38.74
38.74
38.74
38.74
38.74
-
Aug 17, 2026
39.94
39.94
39.94
39.94
39.94
-
Aug 14, 2026
39.14
39.14
39.14
39.14
39.14
-
Aug 13, 2026
38.94
38.94
38.94
38.94
38.94
-
Aug 12, 2026
39.77
39.77
39.77
39.77
39.77
-
Aug 11, 2026
39.53
39.53
39.53
39.53
39.53
-
Aug 10, 2026
39.50
39.50
39.50
39.50
39.50
-
Aug 7, 2026
39.12
39.12
39.12
39.12
39.12
-
Aug 6, 2026
36.60
36.60
36.60
36.60
36.60
-
Aug 5, 2026
36.14
36.14
36.14
36.14
36.14
-
Aug 4, 2026
33.67
33.67
33.67
33.67
33.67
-
Aug 3, 2026
32.15
32.15
32.15
32.15
32.15
-
Jul 31, 2026
31.89
31.89
31.89
31.89
31.89
-
Jul 30, 2026
32.85
32.85
32.85
32.85
32.85
-
Jul 29, 2026
31.87
31.87
31.87
31.87
31.87
-
Jul 28, 2026
32.06
32.06
32.06
32.06
32.06
-
Jul 27, 2026
32.72
32.72
32.72
32.72
32.72
-
Jul 24, 2026
32.21
32.21
32.21
32.21
32.21
-
Jul 23, 2026
32.44
32.44
32.44
32.44
32.44
-
Jul 22, 2026
33.14
33.14
33.14
33.14
33.14
-
Jul 21, 2026
32.00
32.00
32.00
32.00
32.00
-
Jul 20, 2026
30.60
30.60
30.60
30.60
30.60
-
Jul 17, 2026
30.73
30.73
30.73
30.73
30.73
-
Jul 16, 2026
30.72
30.72
30.72
30.72
30.72
-
Jul 15, 2026
31.80
31.80
31.80
31.80
31.80
-
Jul 14, 2026
32.06
32.06
32.06
32.06
32.06
-
Jul 13, 2026
31.70
31.70
31.70
31.70
31.70
-
Jul 10, 2026
32.72
32.72
32.72
32.72
32.72
-
Jul 9, 2026
32.80
32.80
32.80
32.80
32.80
-
Jul 8, 2026
31.90
31.90
31.90
31.90
31.90
-
Jul 7, 2026
32.89
32.89
32.89
32.89
32.89
-
Jul 6, 2026
34.24
34.24
34.24
34.24
34.24
-
Jul 2, 2026
33.51
33.51
33.51
33.51
33.51
-
Jul 1, 2026
32.03
32.03
32.03
32.03
32.03
-
Jun 30, 2026
32.20
32.20
32.20
32.20
32.20
-
Jun 29, 2026
32.30
32.30
32.30
32.30
32.30
-
Jun 26, 2026
32.57
32.57
32.57
32.57
32.57
-
Jun 25, 2026
31.83
31.83
31.83
31.83
31.83
-
Jun 24, 2026
31.68
31.68
31.68
31.68
31.68
-
Jun 23, 2026
33.05
33.05
33.05
33.05
33.05
-
Jun 22, 2026
34.62
34.62
34.62
34.62
34.62
-
Jun 18, 2026
35.17
35.17
35.17
35.17
35.17
-
Jun 17, 2026
36.13
36.13
36.13
36.13
36.13
-
Jun 16, 2026
36.95
36.95
36.95
36.95
36.95
-
Jun 15, 2026
36.05
36.05
36.05
36.05
36.05
-
Jun 12, 2026
33.75
33.75
33.75
33.75
33.75
-
Jun 11, 2026
32.54
32.54
32.54
32.54
32.54
-
Jun 10, 2026
31.13
31.13
31.13
31.13
31.13
-
Jun 9, 2026
32.77
32.77
32.77
32.77
32.77
-
Jun 8, 2026
33.72
33.72
33.72
33.72
33.72
-
Jun 5, 2026
33.59
33.59
33.59
33.59
33.59
-
Jun 4, 2026
36.48
36.48
36.48
36.48
36.48
-
Jun 3, 2026
36.23
36.23
36.23
36.23
36.23
-
Jun 2, 2026
37.50
37.50
37.50
37.50
37.50
-
Jun 1, 2026
37.20
37.20
37.20
37.20
37.20
-
May 29, 2026
38.10
38.10
38.10
38.10
38.10
-
May 28, 2026
36.52
36.52
36.52
36.52
36.52
-
May 27, 2026
36.37
36.37
36.37
36.37
36.37
-
May 26, 2026
37.38
37.38
37.38
37.38
37.38
-
May 22, 2026
35.88
35.88
35.88
35.88
35.88
-
May 21, 2026
36.10
36.10
36.10
36.10
36.10
-
May 20, 2026
36.09
36.09
36.09
36.09
36.09
-
May 19, 2026
35.66
35.66
35.66
35.66
35.66
-
May 18, 2026
37.29
37.29
37.29
37.29
37.29
-
May 15, 2026
37.52
37.52
37.52
37.52
37.52
-
May 14, 2026
40.17
40.17
40.17
40.17
40.17
-
May 13, 2026
40.74
40.74
40.74
40.74
40.74
-
May 12, 2026
40.74
40.74
40.74
40.74
40.74
-
May 11, 2026
40.33
40.33
40.33
40.33
40.33
-
May 8, 2026
39.57
39.57
39.57
39.57
39.57
-
May 7, 2026
38.25
38.25
38.25
38.25
38.25
-
May 6, 2026
38.01
38.01
38.01
38.01
38.01
-
May 5, 2026
35.68
35.68
35.68
35.68
35.68
-
May 4, 2026
35.91
35.91
35.91
35.91
35.91
-
May 1, 2026
36.39
36.39
36.39
36.39
36.39
-
Apr 30, 2026
36.49
36.49
36.49
36.49
36.49
-
Apr 29, 2026
36.12
36.12
36.12
36.12
36.12
-
Apr 28, 2026
37.07
37.07
37.07
37.07
37.07
-
Apr 27, 2026
38.53
38.53
38.53
38.53
38.53
-
Apr 24, 2026
38.93
38.93
38.93
38.93
38.93
-
Apr 23, 2026
38.79
38.79
38.79
38.79
38.79
-
Apr 22, 2026
39.60
39.60
39.60
39.60
39.60
-
Apr 21, 2026
39.09
39.09
39.09
39.09
39.09
-
Apr 20, 2026
41.22
41.22
41.22
41.22
41.22
-
Apr 17, 2026
41.35
41.35
41.35
41.35
41.35
-
Apr 16, 2026
40.49
40.49
40.49
40.49
40.49
-
Apr 15, 2026
40.54
40.54
40.54
40.54
40.54
-
Apr 14, 2026
41.22
41.22
41.22
41.22
41.22
-
Apr 13, 2026
40.35
40.35
40.35
40.35
40.35
-
Apr 10, 2026
40.38
40.38
40.38
40.38
40.38
-
Apr 9, 2026
39.82
39.82
39.82
39.82
39.82
-
Apr 8, 2026
39.58
39.58
39.58
39.58
39.58
-
Apr 7, 2026
38.26
38.26
38.26
38.26
38.26
-
Apr 6, 2026
37.79
37.79
37.79
37.79
37.79
-
Apr 2, 2026
37.83
37.83
37.83
37.83
37.83
-
Apr 1, 2026
38.42
38.42
38.42
38.42
38.42
-
Mar 31, 2026
36.81
36.81
36.81
36.81
36.81
-
Mar 30, 2026
34.65
34.65
34.65
34.65
34.65
-
Mar 27, 2026
34.50
34.50
34.50
34.50
34.50
-
Mar 26, 2026
33.54
33.54
33.54
33.54
33.54
-
Mar 25, 2026
34.99
34.99
34.99
34.99
34.99
-
Mar 24, 2026
33.79
33.79
33.79
33.79
33.79
-
Mar 23, 2026
33.49
33.49
33.49
33.49
33.49
-
Mar 20, 2026
32.92
32.92
32.92
32.92
32.92
-
Mar 19, 2026
33.97
33.97
33.97
33.97
33.97
-
Mar 18, 2026
35.92
35.92
35.92
35.92
35.92
-
Mar 17, 2026
37.90
37.90
37.90
37.90
37.90
-
Mar 16, 2026
37.96
37.96
37.96
37.96
37.96
-
Mar 13, 2026
37.80
37.80
37.80
37.80
37.80
-
Mar 12, 2026
39.77
39.77
39.77
39.77
39.77
-
Mar 11, 2026
40.70
40.70
40.70
40.70
40.70
-
Mar 10, 2026
41.39
41.39
41.39
41.39
41.39
-
Mar 9, 2026
40.38
40.38
40.38
40.38
40.38
-
Mar 6, 2026
40.61
40.61
40.61
40.61
40.61
-
Mar 5, 2026
40.76
40.76
40.76
40.76
40.76
-
Mar 4, 2026
42.40
42.40
42.40
42.40
42.40
-
Mar 3, 2026
42.29
42.29
42.29
42.29
42.29
-
Mar 2, 2026
45.30
45.30
45.30
45.30
45.30
-
Feb 27, 2026
45.23
45.23
45.23
45.23
45.23
-
Feb 26, 2026
44.50
44.50
44.50
44.50
44.50
-
Feb 25, 2026
43.77
43.77
43.77
43.77
43.77
-
Feb 24, 2026
43.41
43.41
43.41
43.41
43.41
-
Feb 23, 2026
42.90
42.90
42.90
42.90
42.90
-
Feb 20, 2026
41.43
41.43
41.43
41.43
41.43
-
Feb 19, 2026
40.62
40.62
40.62
40.62
40.62
-
Feb 18, 2026
39.93
39.93
39.93
39.93
39.93
-
Feb 17, 2026
39.24
39.24
39.24
39.24
39.24
-
Feb 13, 2026
40.36
40.36
40.36
40.36
40.36
-
Feb 12, 2026
38.81
38.81
38.81
38.81
38.81
-
Feb 11, 2026
41.48
41.48
41.48
41.48
41.48
-
Feb 10, 2026
40.40
40.40
40.40
40.40
40.40
-
Feb 9, 2026
40.00
40.00
40.00
40.00
40.00
-
Feb 6, 2026
38.01
38.01
38.01
38.01
38.01
-
Feb 5, 2026
36.61
36.61
36.61
36.61
36.61
-
Feb 4, 2026
38.80
38.80
38.80
38.80
38.80
-
Feb 3, 2026
38.73
38.73
38.73
38.73
38.73
-
Feb 2, 2026
37.31
37.31
37.31
37.31
37.31
-
Jan 30, 2026
37.65
37.65
37.65
37.65
37.65
-
Jan 29, 2026
42.01
42.01
42.01
42.01
42.01
-
Jan 28, 2026
43.32
43.32
43.32
43.32
43.32
-
Jan 27, 2026
42.39
42.39
42.39
42.39
42.39
-
Jan 26, 2026
41.77
41.77
41.77
41.77
41.77
-
Jan 23, 2026
41.61
41.61
41.61
41.61
41.61
-
Jan 22, 2026
40.49
40.49
40.49
40.49
40.49
-
Jan 21, 2026
39.38
39.38
39.38
39.38
39.38
-
Jan 20, 2026
39.63
39.63
39.63
39.63
39.63
-
Jan 16, 2026
37.66
37.66
37.66
37.66
37.66
-
Jan 15, 2026
37.70
37.70
37.70
37.70
37.70
-
Jan 14, 2026
37.95
37.95
37.95
37.95
37.95
-
Jan 13, 2026
37.56
37.56
37.56
37.56
37.56
-
Jan 12, 2026
37.36
37.36
37.36
37.36
37.36
-
Jan 9, 2026
36.22
36.22
36.22
36.22
36.22
-
Jan 8, 2026
35.94
35.94
35.94
35.94
35.94
-
Jan 7, 2026
35.88
35.88
35.88
35.88
35.88
-
Jan 6, 2026
35.94
35.94
35.94
35.94
35.94
-
Jan 5, 2026
34.99
34.99
34.99
34.99
34.99
-
Jan 2, 2026
34.24
34.24
34.24
34.24
34.24
-
Dec 31, 2025
34.51
34.51
34.51
34.51
34.51
-
Dec 30, 2025
34.85
34.85
34.85
34.85
34.85
-
Dec 29, 2025
34.50
34.50
34.50
34.50
34.50
-
Dec 26, 2025
35.91
35.91
35.91
35.91
35.91
-
Dec 24, 2025
35.72
35.72
35.72
35.72
35.72
-
Dec 23, 2025
35.77
35.77
35.77
35.77
35.77
-
Dec 22, 2025
35.60
35.60
35.60
35.60
35.60
-
Dec 19, 2025
2.041
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
34.34
34.34
34.34
34.34
34.34
-
Dec 18, 2025
35.66
35.66
35.66
35.66
33.62
-
Dec 17, 2025
35.58
35.58
35.58
35.58
33.54
-
Dec 16, 2025
35.22
35.22
35.22
35.22
33.20
-
Dec 15, 2025
35.34
35.34
35.34
35.34
33.32
-
Dec 12, 2025
35.37
35.37
35.37
35.37
33.35
-
Dec 11, 2025
35.19
35.19
35.19
35.19
33.18
-
Dec 10, 2025
34.29
34.29
34.29
34.29
32.33
-
Dec 9, 2025
33.70
33.70
33.70
33.70
31.77
-
Dec 8, 2025
33.01
33.01
33.01
33.01
31.12
-
Dec 5, 2025
33.44
33.44
33.44
33.44
31.53
-
Dec 4, 2025
33.38
33.38
33.38
33.38
31.47
-
Dec 3, 2025
33.51
33.51
33.51
33.51
31.59
-
Dec 2, 2025
33.59
33.59
33.59
33.59
31.67
-
Dec 1, 2025
33.92
33.92
33.92
33.92
31.98
-
Nov 28, 2025
33.98
33.98
33.98
33.98
32.04
-
Nov 26, 2025
33.10
33.10
33.10
33.10
31.21
-
Nov 25, 2025
31.72
31.72
31.72
31.72
29.90
-
Nov 24, 2025
31.42
31.42
31.42
31.42
29.62
-
Nov 21, 2025
30.04
30.04
30.04
30.04
28.32
-
Nov 20, 2025
30.02
30.02
30.02
30.02
28.30
-
Nov 19, 2025
31.17
31.17
31.17
31.17
29.39
-
Nov 18, 2025
30.99
30.99
30.99
30.99
29.22
-
Nov 17, 2025
30.86
30.86
30.86
30.86
29.09
-
Nov 14, 2025
31.32
31.32
31.32
31.32
29.53
-
Nov 13, 2025
31.64
31.64
31.64
31.64
29.83
-
Nov 12, 2025
32.12
32.12
32.12
32.12
30.28
-
Nov 11, 2025
31.10
31.10
31.10
31.10
29.32
-
Nov 10, 2025
30.78
30.78
30.78
30.78
29.02
-
Nov 7, 2025
29.45
29.45
29.45
29.45
27.76
-
Nov 6, 2025
28.98
28.98
28.98
28.98
27.32
-
Nov 5, 2025
28.93
28.93
28.93
28.93
27.27
-
Nov 4, 2025
28.40
28.40
28.40
28.40
26.77
-
Nov 3, 2025
29.61
29.61
29.61
29.61
27.92
-
Oct 31, 2025
29.56
29.56
29.56
29.56
27.87
-
Oct 30, 2025
29.71
29.71
29.71
29.71
28.01
-
