Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Angel Oak Mortgage-Backed Securities ETF (NY: MBS )

8.550 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 19, 2024 8.550 0 -0.01(-0.18%)
Dec 18, 2024 8.590 8.660 8.555 8.565 1,302,113 -0.03(-0.29%)
Dec 17, 2024 8.520 8.620 8.520 8.590 77,693 -0.03(-0.35%)
Dec 16, 2024 8.600 8.630 8.580 8.620 42,960 +0.01(+0.17%)
Dec 13, 2024 8.613 8.613 8.580 8.605 20,953 -0.01(-0.12%)
Dec 12, 2024 8.630 8.640 8.600 8.615 38,059 -0.03(-0.29%)
Dec 11, 2024 8.680 8.680 8.620 8.640 64,491 -0.01(-0.17%)
Dec 10, 2024 8.640 8.657 8.620 8.655 28,943 -0.02(-0.17%)
Dec 09, 2024 8.720 8.720 8.640 8.670 32,888 +0.01(+0.06%)
Dec 06, 2024 8.660 8.690 8.660 8.665 77,064 +0.01(+0.17%)
Dec 05, 2024 8.660 8.660 8.610 8.650 38,311 +0.01(+0.12%)
Dec 04, 2024 8.610 8.640 8.590 8.640 34,631 +0.02(+0.17%)
Dec 03, 2024 8.670 8.670 8.600 8.625 31,729 -0.01(-0.06%)
Dec 02, 2024 8.620 8.640 8.580 8.630 43,118 +0.02(+0.17%)
Nov 29, 2024 8.617 8.620 8.600 8.615 10,176 +0.01(+0.09%)
Nov 27, 2024 8.617 8.617 8.567 8.607 76,581 +0.01(+0.17%)
Nov 26, 2024 8.587 8.612 8.567 8.592 31,855 -0.00(-0.06%)
Nov 25, 2024 8.597 8.607 8.567 8.597 172,117 +0.03(+0.35%)
Nov 22, 2024 8.587 8.587 8.537 8.567 43,294 +0.03(+0.35%)
Nov 21, 2024 8.547 8.552 8.527 8.537 58,665 -0.03(-0.35%)
Nov 20, 2024 8.537 8.567 8.537 8.567 89,571 +0.01(+0.12%)
Nov 19, 2024 8.607 8.607 8.547 8.557 51,352 +0.01(+0.12%)
Nov 18, 2024 8.527 8.547 8.527 8.547 41,875 +0.01(+0.18%)
Nov 15, 2024 8.522 8.536 8.507 8.532 35,820 -0.00(-0.06%)
Nov 14, 2024 8.537 8.547 8.517 8.537 50,267 +0.01(+0.18%)
Nov 13, 2024 8.518 8.527 8.507 8.522 32,638 -0.02(-0.23%)
Nov 12, 2024 8.547 8.547 8.527 8.542 36,084 -0.03(-0.41%)
Nov 11, 2024 8.563 8.587 8.562 8.577 25,827 -0.00(-0.06%)
Nov 08, 2024 8.617 8.617 8.567 8.582 818,307 -0.03(-0.40%)
Nov 07, 2024 8.577 8.617 8.567 8.617 71,954 +0.06(+0.70%)
Nov 06, 2024 8.547 8.567 8.527 8.557 51,533 -0.03(-0.35%)
Nov 05, 2024 8.557 8.587 8.547 8.587 31,052 +0.02(+0.29%)
Nov 04, 2024 8.572 8.577 8.562 8.562 29,202 +0.01(+0.12%)
Nov 01, 2024 8.567 8.576 8.547 8.553 18,100 -0.01(-0.17%)
Oct 31, 2024 8.557 8.577 8.547 8.567 478,584 -0.04(-0.41%)
Oct 30, 2024 8.617 8.627 8.602 8.602 41,412 +0.00(+0.00%)
Oct 29, 2024 8.547 8.602 8.547 8.602 19,313 -0.00(-0.06%)
Oct 28, 2024 8.607 8.637 8.547 8.607 44,604 -0.02(-0.23%)
Oct 25, 2024 8.657 8.657 8.627 8.627 31,434 -0.02(-0.23%)
Oct 24, 2024 8.607 8.647 8.607 8.647 34,168 +0.02(+0.23%)
Oct 23, 2024 8.607 8.647 8.607 8.627 18,883 -0.02(-0.23%)
Oct 22, 2024 8.638 8.657 8.638 8.647 16,537 -0.01(-0.17%)
Oct 21, 2024 8.686 8.686 8.647 8.662 44,250 -0.03(-0.40%)
Oct 18, 2024 8.657 8.696 8.657 8.696 316,057 +0.00(+0.00%)
Oct 17, 2024 8.676 8.696 8.676 8.696 36,247 -0.02(-0.23%)
Oct 16, 2024 8.706 8.716 8.696 8.716 46,436 +0.02(+0.23%)
Oct 15, 2024 8.696 8.716 8.676 8.696 42,232 -0.01(-0.11%)
Oct 14, 2024 8.676 8.706 8.671 8.706 19,810 +0.02(+0.17%)
Oct 11, 2024 8.696 8.716 8.676 8.691 44,917 +0.00(+0.05%)
Oct 10, 2024 8.696 8.746 8.676 8.686 105,174 +0.00(+0.00%)
Oct 09, 2024 8.676 8.706 8.676 8.686 24,738 +0.00(+0.00%)
Oct 08, 2024 8.666 8.706 8.666 8.686 36,477 +0.01(+0.11%)
Oct 07, 2024 8.706 8.716 8.676 8.676 32,917 -0.06(-0.74%)
Oct 04, 2024 8.741 8.756 8.726 8.741 82,058 -0.02(-0.28%)
Oct 03, 2024 8.795 8.805 8.766 8.766 36,065 -0.03(-0.33%)
Oct 02, 2024 8.785 8.805 8.766 8.795 75,309 -0.01(-0.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.