Angel Oak Mortgage-Backed Securities ETF (MBS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 8.37 | 8.38 | 8.37 | 8.38 | 8.38 | 4,380 |
| 09 May 2024 | 8.36 | 8.39 | 8.36 | 8.39 | 8.39 | 18,400 |
| 08 May 2024 | 8.36 | 8.36 | 8.35 | 8.35 | 8.35 | 200 |
| 07 May 2024 | 8.38 | 8.38 | 8.37 | 8.37 | 8.37 | 700 |
| 06 May 2024 | 8.33 | 8.34 | 8.31 | 8.33 | 8.33 | 24,500 |
| 03 May 2024 | 8.32 | 8.32 | 8.30 | 8.31 | 8.31 | 3,000 |
| 02 May 2024 | 8.27 | 8.30 | 8.26 | 8.29 | 8.29 | 8,500 |
| 01 May 2024 | 8.24 | 8.29 | 8.21 | 8.27 | 8.27 | 6,700 |
| 30 Apr 2024 | 8.23 | 8.25 | 8.21 | 8.23 | 8.23 | 20,000 |
| 30 Apr 2024 | 0.038 Dividend | |||||
| 29 Apr 2024 | 8.29 | 8.31 | 8.28 | 8.29 | 8.25 | 1,900 |
| 26 Apr 2024 | 8.28 | 8.28 | 8.27 | 8.28 | 8.24 | 1,800 |
| 25 Apr 2024 | 8.26 | 8.27 | 8.26 | 8.27 | 8.23 | 300 |
| 24 Apr 2024 | 8.29 | 8.29 | 8.27 | 8.27 | 8.24 | 300 |
| 23 Apr 2024 | 8.30 | 8.31 | 8.27 | 8.31 | 8.27 | 2,800 |
| 22 Apr 2024 | 8.28 | 8.30 | 8.26 | 8.30 | 8.26 | 2,000 |
| 19 Apr 2024 | 8.27 | 8.34 | 8.27 | 8.34 | 8.30 | 700 |
| 18 Apr 2024 | 8.31 | 8.31 | 8.28 | 8.31 | 8.28 | 1,300 |
| 17 Apr 2024 | 8.27 | 8.29 | 8.25 | 8.29 | 8.25 | 56,400 |
| 16 Apr 2024 | 8.28 | 8.28 | 8.27 | 8.27 | 8.23 | 200 |
| 15 Apr 2024 | 8.31 | 8.31 | 8.30 | 8.30 | 8.26 | 200 |
| 12 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.28 | 500 |
| 11 Apr 2024 | 8.30 | 8.35 | 8.30 | 8.34 | 8.30 | 4,000 |
| 10 Apr 2024 | 8.37 | 8.38 | 8.37 | 8.38 | 8.34 | 700 |
| 09 Apr 2024 | 8.38 | 8.43 | 8.36 | 8.43 | 8.39 | 2,200 |
| 08 Apr 2024 | 8.40 | 8.43 | 8.39 | 8.39 | 8.35 | 1,000 |
| 05 Apr 2024 | 8.42 | 8.44 | 8.39 | 8.41 | 8.37 | 2,800 |
| 04 Apr 2024 | 8.42 | 8.44 | 8.42 | 8.42 | 8.38 | 1,500 |
| 03 Apr 2024 | 8.38 | 8.41 | 8.38 | 8.40 | 8.36 | 3,700 |
| 02 Apr 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.37 | 400 |
| 01 Apr 2024 | 8.44 | 8.44 | 8.43 | 8.43 | 8.39 | 200 |
| 28 Mar 2024 | 8.47 | 8.48 | 8.46 | 8.46 | 8.42 | 600 |
| 28 Mar 2024 | 0.035 Dividend | |||||
| 27 Mar 2024 | 8.49 | 8.49 | 8.47 | 8.48 | 8.40 | 71,900 |
| 26 Mar 2024 | 8.47 | 8.47 | 8.45 | 8.45 | 8.38 | 600 |
| 25 Mar 2024 | 8.46 | 8.46 | 8.45 | 8.45 | 8.38 | 2,900 |
| 22 Mar 2024 | 8.46 | 8.46 | 8.43 | 8.44 | 8.37 | 300 |
| 21 Mar 2024 | 8.45 | 8.46 | 8.44 | 8.44 | 8.37 | 400 |
| 20 Mar 2024 | 8.42 | 8.42 | 8.42 | 8.42 | 8.35 | 700 |
| 19 Mar 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.34 | 500 |
| 18 Mar 2024 | 8.44 | 8.44 | 8.41 | 8.41 | 8.34 | 500 |
| 15 Mar 2024 | 8.42 | 8.42 | 8.39 | 8.41 | 8.34 | 1,000 |
| 14 Mar 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.39 | 300 |
| 13 Mar 2024 | 8.49 | 8.50 | 8.49 | 8.50 | 8.43 | 300 |
| 12 Mar 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.45 | 400 |
| 11 Mar 2024 | 8.53 | 8.54 | 8.53 | 8.54 | 8.47 | 80,300 |
| 08 Mar 2024 | 8.53 | 8.53 | 8.52 | 8.52 | 8.45 | 300 |
| 07 Mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | 400 |
| 06 Mar 2024 | 8.49 | 8.49 | 8.48 | 8.48 | 8.41 | 1,600 |
| 05 Mar 2024 | 8.46 | 8.47 | 8.45 | 8.47 | 8.40 | 1,300 |
| 04 Mar 2024 | 8.44 | 8.44 | 8.43 | 8.43 | 8.35 | 400 |
| 01 Mar 2024 | 8.41 | 8.43 | 8.41 | 8.43 | 8.36 | 1,400 |
| 29 Feb 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.34 | 500 |
| 29 Feb 2024 | 0.031 Dividend | |||||
| 28 Feb 2024 | 8.42 | 8.44 | 8.42 | 8.44 | 8.34 | 4,100 |
| 27 Feb 2024 | 8.42 | 8.42 | 8.40 | 8.40 | 8.30 | 800 |
| 26 Feb 2024 | 8.39 | 8.41 | 8.39 | 8.40 | 8.30 | 1,300 |
| 23 Feb 2024 | 8.43 | 8.44 | 8.43 | 8.44 | 8.33 | 1,000 |
| 22 Feb 2024 | 8.40 | 8.43 | 8.39 | 8.40 | 8.30 | 2,700 |
| 21 Feb 2024 | 8.43 | 8.43 | 8.38 | 8.38 | 8.28 | 4,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.