Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Angel Oak Mortgage-Backed Securities ETF (MBS)

8.59
-0.01
(-0.17%)
At close: April 17 at 4:00:00 PM EDT
8.76
+0.17
+(1.98%)
After hours: April 17 at 7:57:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20258.628.628.598.598.5988,500
Apr 16, 20258.598.628.588.608.6075,300
Apr 15, 20258.588.608.578.598.5992,200
Apr 14, 20258.608.608.528.578.5761,300
Apr 11, 20258.528.558.468.548.5458,500
Apr 10, 20258.588.598.538.538.5359,200
Apr 9, 20258.598.648.578.638.6347,500
Apr 8, 20258.588.708.588.638.6378,100
Apr 7, 20258.718.758.658.668.66292,500
Apr 4, 20258.658.788.638.758.7592,900
Apr 3, 20258.708.768.708.728.7283,300
Apr 2, 20258.698.708.678.678.67139,700
Apr 1, 20258.678.698.668.678.67259,100
Mar 31, 2025 0.041 Dividend
Mar 31, 20258.678.688.648.688.6873,100
Mar 28, 20258.678.688.668.678.63168,800
Mar 27, 20258.678.678.648.678.6345,200
Mar 26, 20258.688.688.658.688.6442,700
Mar 25, 20258.688.698.668.688.6341,900
Mar 24, 20258.688.698.668.678.6331,100
Mar 21, 20258.698.708.688.698.6533,400
Mar 20, 20258.718.728.698.708.6642,600
Mar 19, 20258.658.698.648.698.6564,400
Mar 18, 20258.678.688.658.678.6356,700
Mar 17, 20258.648.678.648.658.6151,600
Mar 14, 20258.678.688.648.678.6378,100
Mar 13, 20258.698.758.648.688.6446,500
Mar 12, 20258.668.688.658.688.6451,900
Mar 11, 20258.668.708.668.678.6369,200
Mar 10, 20258.688.698.668.698.6529,200
Mar 7, 20258.698.718.658.678.6347,900
Mar 6, 20258.678.688.648.668.6256,600
Mar 5, 20258.708.708.658.678.6356,600
Mar 4, 20258.698.728.688.698.6551,600
Mar 3, 20258.688.708.668.708.6628,500
Feb 28, 2025 0.032 Dividend
Feb 28, 20258.648.778.648.678.6359,500
Feb 27, 20258.638.718.638.688.6140,400
Feb 26, 20258.608.708.608.688.6164,700
Feb 25, 20258.728.728.648.678.6044,300
Feb 24, 20258.608.668.608.638.5657,900
Feb 21, 20258.578.608.578.608.5348,900
Feb 20, 20258.578.598.558.568.4964,900
Feb 19, 20258.558.558.528.548.4736,200
Feb 18, 20258.588.588.548.568.4936,800
Feb 14, 20258.568.588.548.588.5182,800
Feb 13, 20258.418.558.418.538.46386,400
Feb 12, 20258.528.528.498.518.4348,800
Feb 11, 20258.548.558.518.558.4835,500
Feb 10, 20258.568.568.548.568.4937,800
Feb 7, 20258.658.658.528.568.4859,400
Feb 6, 20258.558.588.548.568.4936,100
Feb 5, 20258.508.588.508.578.5058,800
Feb 4, 20258.598.598.498.558.4757,000
Feb 3, 20258.588.588.528.528.4528,800
Jan 31, 2025 0.026 Dividend
Jan 31, 20258.558.558.528.538.4651,200
Jan 30, 20258.548.588.548.578.4790,300
Jan 29, 20258.578.588.548.578.4737,300
Jan 28, 20258.478.578.478.548.4444,800
Jan 27, 20258.528.538.488.508.4083,100
Jan 24, 20258.488.518.468.508.4069,200
Jan 23, 20258.378.508.378.478.3727,100
Jan 22, 20258.528.528.488.518.4155,200
Jan 21, 20258.558.558.478.518.4138,000
Jan 17, 20258.418.518.418.498.39369,800
Jan 16, 20258.448.508.448.508.40648,600
Jan 15, 20258.518.538.458.488.38231,900
Jan 14, 20258.418.478.398.458.356,584,700
Jan 13, 20258.478.478.438.448.3480,800
Jan 10, 20259.079.078.458.488.3876,500
Jan 8, 20258.368.518.368.488.3843,100
Jan 7, 20258.588.588.488.508.4077,900
Jan 6, 20258.568.568.488.518.4144,700
Jan 3, 20258.528.648.508.528.4226,200
Jan 2, 20258.588.588.498.538.4394,800
Dec 31, 2024 0.038 Dividend
Dec 31, 20248.538.538.508.538.4356,500
Dec 30, 20248.538.598.538.568.4244,300
Dec 27, 20248.578.578.558.578.4330,300
Dec 26, 20248.548.578.538.578.4394,700
Dec 24, 20248.628.628.378.558.41789,200
Dec 23, 20248.558.568.548.568.4277,000
Dec 20, 20248.568.598.558.558.4151,000
Dec 19, 20248.428.628.428.558.411,056,900
Dec 18, 20248.598.668.568.568.431,302,100
Dec 17, 20248.528.628.528.598.4577,700
Dec 16, 20248.608.638.588.628.4843,000
Dec 13, 20248.618.618.588.608.4721,000
Dec 12, 20248.638.648.608.618.4838,100
Dec 11, 20248.688.688.628.648.5064,500
Dec 10, 20248.648.668.628.658.5228,900
Dec 9, 20248.728.728.648.678.5332,900
Dec 6, 20248.668.698.668.668.5377,100
Dec 5, 20248.668.668.618.658.5138,300
Dec 4, 20248.618.648.598.648.5034,600
Dec 3, 20248.678.678.608.638.4931,700
Dec 2, 20248.628.648.588.638.4943,100
Nov 29, 2024 0.033 Dividend
Nov 29, 20248.628.628.608.618.4810,200
Nov 27, 20248.658.658.608.648.4776,300
Nov 26, 20248.628.658.608.638.4631,700
Nov 25, 20248.638.648.608.638.46171,500
Nov 22, 20248.628.628.578.608.4343,100
Nov 21, 20248.588.598.568.578.4058,400
Nov 20, 20248.578.608.578.608.4389,200
Nov 19, 20248.648.648.588.598.4251,200
Nov 18, 20248.568.588.568.588.4141,700
Nov 15, 20248.568.578.548.568.4035,700
Nov 14, 20248.578.588.558.578.4050,100
Nov 13, 20248.558.568.548.568.3932,500
Nov 12, 20248.588.588.568.578.4135,900
Nov 11, 20248.608.628.608.618.4425,700
Nov 8, 20248.658.658.608.618.45815,200
Nov 7, 20248.618.658.608.658.4871,700
Nov 6, 20248.588.608.568.598.4251,300
Nov 5, 20248.598.628.588.628.4530,900
Nov 4, 20248.608.618.608.608.4329,100
Nov 1, 20248.608.618.588.598.4218,000
Oct 31, 2024 0.04 Dividend
Oct 31, 20248.598.618.588.608.43476,800
Oct 30, 20248.698.708.688.688.4741,100
Oct 29, 20248.628.688.628.688.4719,200
Oct 28, 20248.688.718.628.688.4744,200
Oct 25, 20248.738.738.708.708.4931,200
Oct 24, 20248.688.728.688.728.5133,900
Oct 23, 20248.688.728.688.708.4918,700
Oct 22, 20248.718.738.718.728.5116,400
Oct 21, 20248.768.768.728.738.5243,900
Oct 18, 20248.738.778.738.778.56313,400
Oct 17, 20248.758.778.758.778.5635,900
Oct 16, 20248.788.798.778.798.5846,000
Oct 15, 20248.778.798.758.778.5641,900
Oct 14, 20248.758.788.748.788.5719,600
Oct 11, 20248.778.798.758.778.5544,500
Oct 10, 20248.778.828.758.768.55104,300
Oct 9, 20248.758.788.758.768.5524,500
Oct 8, 20248.748.788.748.768.5536,200
Oct 7, 20248.788.798.758.758.5432,600
Oct 4, 20248.818.838.808.818.6081,400
Oct 3, 20248.878.888.848.848.6335,800
Oct 2, 20248.868.888.848.878.6674,700
Oct 1, 20248.888.898.868.888.67129,400
Sep 30, 2024 0.036 Dividend
Sep 30, 20248.908.908.868.908.6927,400
Sep 27, 20248.948.958.918.948.6947,000
Sep 26, 20248.898.938.898.918.66114,500
Sep 25, 20248.948.948.928.948.6854,900
Sep 24, 20248.938.948.928.938.6837,000
Sep 23, 20248.948.948.918.948.6935,100
Sep 20, 20248.938.958.928.958.7089,000
Sep 19, 20249.009.008.918.928.6724,400
Sep 18, 20248.938.938.908.928.6730,800
Sep 17, 20248.938.958.928.938.6829,600
Sep 16, 20248.948.948.928.938.6837,600
Sep 13, 20248.938.948.918.938.6815,900
Sep 12, 20248.918.928.898.908.6639,200
Sep 11, 20248.878.918.878.908.6527,100
Sep 10, 20248.878.908.868.898.6416,700
Sep 9, 20248.888.888.848.868.6143,100
Sep 6, 20248.858.898.838.888.6330,600
Sep 5, 20248.848.868.818.848.5923,000
Sep 4, 20248.768.828.758.828.5721,700
Sep 3, 20248.788.838.778.788.5323,700
Aug 30, 2024 0.038 Dividend
Aug 30, 20248.798.808.778.798.5475,200
Aug 29, 20248.818.848.818.848.5527,200
Aug 28, 20248.838.848.828.848.5521,400
Aug 27, 20248.828.848.818.848.5521,100
Aug 26, 20248.818.838.808.818.5320,800
Aug 23, 20249.089.088.778.838.5526,600
Aug 22, 20248.818.818.798.808.5131,100
Aug 21, 20248.788.838.788.838.5542,900
Aug 20, 20248.778.818.768.788.5033,700
Aug 19, 20248.788.788.758.778.4830,400
Aug 16, 20248.758.778.748.758.4715,100
Aug 15, 20248.768.778.738.768.4790,200
Aug 14, 20248.748.798.748.788.5010,000
Aug 13, 20248.768.778.748.778.4973,700
Aug 12, 20248.718.768.718.748.4615,300
Aug 9, 20248.748.758.728.738.4522,600
Aug 8, 20248.758.768.728.748.4627,200
Aug 7, 20248.758.798.738.778.4936,200
Aug 6, 20248.848.848.748.788.50155,100
Aug 5, 20248.858.858.778.818.5358,500
Aug 2, 20248.778.798.758.758.4744,300
Aug 1, 20248.628.678.628.668.3848,300
Jul 31, 2024 0.041 Dividend
Jul 31, 20248.598.618.598.618.3329,400
Jul 30, 20248.608.648.608.628.3025,900
Jul 29, 20248.608.628.608.618.29123,200
Jul 26, 20248.588.608.578.598.2720,800
Jul 25, 20248.578.588.568.578.2523,900
Jul 24, 20248.628.628.558.568.2534,800
Jul 23, 20248.608.608.558.578.2530,900
Jul 22, 20248.558.578.558.568.2538,400
Jul 19, 20248.558.578.558.568.2510,700
Jul 18, 20248.588.598.578.578.2626,300
Jul 17, 20248.568.608.568.608.2851,500
Jul 16, 20248.568.598.568.588.26125,600
Jul 15, 20248.588.588.568.578.26101,200
Jul 12, 20248.568.608.568.578.2675,500
Jul 11, 20248.568.578.558.568.25228,900
Jul 10, 20248.548.548.508.538.2219,800
Jul 9, 20248.508.558.508.538.2214,300
Jul 8, 20248.578.578.538.578.2537,300
Jul 5, 20248.528.558.518.558.2467,100
Jul 3, 20248.518.618.508.518.2022,200
Jul 2, 20248.448.488.448.478.1615,100
Jul 1, 20248.468.478.438.468.1549,700
Jun 28, 2024 0.036 Dividend
Jun 28, 20248.518.518.498.508.1936,700
Jun 27, 20248.508.558.508.538.1929,000
Jun 26, 20248.488.548.488.538.1821,200
Jun 25, 20248.518.578.508.568.2142,000
Jun 24, 20248.558.568.528.548.1921,900
Jun 21, 20248.548.558.528.548.1956,000
Jun 20, 20248.518.548.488.538.1843,300
Jun 18, 20248.528.548.498.528.1835,300
Jun 17, 20248.538.538.518.528.179,600
Jun 14, 20248.508.548.508.538.1820,000
Jun 13, 20248.498.698.498.528.1719,300
Jun 12, 20248.518.518.488.498.1421,200
Jun 11, 20248.448.448.408.448.1011,900
Jun 10, 20248.428.458.408.428.0831,900
Jun 7, 20248.488.498.448.458.1057,000
Jun 6, 20248.498.538.498.528.1719,700
Jun 5, 20248.498.498.468.468.1218,800
Jun 4, 20248.438.488.418.478.1283,600
Jun 3, 20248.408.438.388.438.097,000
May 31, 2024 0.02 Dividend
May 31, 20248.388.448.358.418.0751,300
May 30, 20248.388.398.368.368.002,212,100
May 29, 20248.388.388.358.368.0022,100
May 28, 20248.428.428.408.408.0334,700
May 24, 20248.468.468.398.418.0516,900
May 23, 20248.438.458.418.438.071,031,000
May 22, 20248.428.438.428.438.06200
May 21, 20248.448.448.448.448.08400
May 20, 20248.448.458.438.438.071,300
May 17, 20248.438.438.418.418.05400
May 16, 20248.458.458.438.438.07500
May 15, 20248.438.448.438.438.072,200
May 14, 20248.388.408.388.398.0312,700
May 13, 20248.388.388.388.388.02200
May 10, 20248.378.388.378.388.014,400
May 9, 20248.368.398.368.398.0218,400
May 8, 20248.368.368.358.357.99200
May 7, 20248.388.388.378.378.01700
May 6, 20248.338.348.318.337.9724,500
May 3, 20248.328.328.308.317.953,000
May 2, 20248.278.308.268.297.938,500
May 1, 20248.248.298.218.277.916,700
Apr 30, 2024 0.038 Dividend
Apr 30, 20248.238.258.218.237.8720,000
Apr 29, 20248.298.318.288.297.901,900
Apr 26, 20248.288.288.278.287.891,800
Apr 25, 20248.268.278.268.277.88300
Apr 24, 20248.298.298.278.277.88300
Apr 23, 20248.308.318.278.317.912,800
Apr 22, 20248.288.308.268.307.912,000
Apr 19, 20248.278.348.278.347.94700
Apr 18, 20248.318.318.288.317.921,300

Related Tickers