Australia markets closed

Angel Oak Mortgage-Backed Securities ETF (MBS)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
8.52-0.01 (-0.12%)
As of 04:00PM EDT. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20248.538.538.518.528.529,620
14 June 20248.508.548.508.538.5320,000
13 June 20248.498.698.498.528.5219,300
12 June 20248.518.518.488.498.4921,200
11 June 20248.448.448.408.448.4411,900
10 June 20248.428.458.408.428.4231,900
07 June 20248.488.498.448.458.4557,000
06 June 20248.498.538.498.528.5219,700
05 June 20248.498.498.468.468.4618,800
04 June 20248.438.488.418.478.4783,600
03 June 20248.408.438.388.438.437,000
31 May 20248.388.448.358.418.4151,300
31 May 20240.02 Dividend
30 May 20248.388.398.368.368.342,212,100
29 May 20248.388.388.358.368.3422,100
28 May 20248.428.428.408.408.3734,700
24 May 20248.468.468.398.418.3916,900
23 May 20248.438.458.418.438.411,031,000
22 May 20248.428.438.428.438.40200
21 May 20248.448.448.448.448.42400
20 May 20248.448.458.438.438.411,300
17 May 20248.438.438.418.418.39400
16 May 20248.458.458.438.438.41500
15 May 20248.438.448.438.438.412,200
14 May 20248.388.408.388.398.3712,700
13 May 20248.388.388.388.388.36200
10 May 20248.378.388.378.388.354,400
09 May 20248.368.398.368.398.3618,400
08 May 20248.368.368.358.358.34200
07 May 20248.388.388.378.378.35700
06 May 20248.338.348.318.338.3124,500
03 May 20248.328.328.308.318.293,000
02 May 20248.278.308.268.298.278,500
01 May 20248.248.298.218.278.256,700
30 Apr 20248.238.258.218.238.2120,000
30 Apr 20240.038 Dividend
29 Apr 20248.298.318.288.298.231,900
26 Apr 20248.288.288.278.288.221,800
25 Apr 20248.268.278.268.278.21300
24 Apr 20248.298.298.278.278.22300
23 Apr 20248.308.318.278.318.252,800
22 Apr 20248.288.308.268.308.242,000
19 Apr 20248.278.348.278.348.28700
18 Apr 20248.318.318.288.318.261,300
17 Apr 20248.278.298.258.298.2356,400
16 Apr 20248.288.288.278.278.21200
15 Apr 20248.318.318.308.308.24200
12 Apr 20248.318.318.318.318.26500
11 Apr 20248.308.358.308.348.284,000
10 Apr 20248.378.388.378.388.32700
09 Apr 20248.388.438.368.438.372,200
08 Apr 20248.408.438.398.398.331,000
05 Apr 20248.428.448.398.418.352,800
04 Apr 20248.428.448.428.428.361,500
03 Apr 20248.388.418.388.408.343,700
02 Apr 20248.418.418.418.418.35400
01 Apr 20248.448.448.438.438.37200
28 Mar 20248.478.488.468.468.40600
28 Mar 20240.035 Dividend
27 Mar 20248.498.498.478.488.3871,900
26 Mar 20248.478.478.458.458.36600
25 Mar 20248.468.468.458.458.362,900
22 Mar 20248.468.468.438.448.35300
21 Mar 20248.458.468.448.448.35400
20 Mar 20248.428.428.428.428.33700
19 Mar 20248.418.418.418.418.32500
18 Mar 20248.448.448.418.418.32500
15 Mar 20248.428.428.398.418.321,000
14 Mar 20248.478.478.478.478.37300
13 Mar 20248.498.508.498.508.41300
12 Mar 20248.528.528.528.528.43400
11 Mar 20248.538.548.538.548.4580,300
08 Mar 20248.538.538.528.528.43300
07 Mar 20248.508.508.508.508.41400
06 Mar 20248.498.498.488.488.391,600
05 Mar 20248.468.478.458.478.381,300
04 Mar 20248.448.448.438.438.33400
01 Mar 20248.418.438.418.438.341,400
29 Feb 20248.418.418.418.418.32500
29 Feb 20240.031 Dividend
28 Feb 20248.428.448.428.448.324,100
27 Feb 20248.428.428.408.408.28800
26 Feb 20248.398.418.398.408.281,300
23 Feb 20248.438.448.438.448.311,000
22 Feb 20248.408.438.398.408.282,700
21 Feb 20248.438.438.388.388.264,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.