Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.66
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
MBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.65 | 8.67 | 8.64 | 8.66 | 8.66 | 0.06% | 48,335 |
| Jun 26, 2025 | 8.64 | 8.67 | 8.63 | 8.66 | 8.66 | 0.23% | 71,371 |
| Jun 25, 2025 | 8.62 | 8.64 | 8.61 | 8.64 | 8.64 | 0.12% | 29,284 |
| Jun 24, 2025 | 8.60 | 8.70 | 8.60 | 8.63 | 8.63 | 0.06% | 240,839 |
| Jun 23, 2025 | 8.60 | 8.62 | 8.59 | 8.62 | 8.62 | 0.35% | 101,163 |
| Jun 20, 2025 | 8.58 | 8.59 | 8.56 | 8.59 | 8.59 | 0.29% | 34,001 |
| Jun 18, 2025 | 8.57 | 8.59 | 8.56 | 8.57 | 8.57 | - | 40,934 |
| Jun 17, 2025 | 8.55 | 8.57 | 8.54 | 8.57 | 8.57 | 0.23% | 68,676 |
| Jun 16, 2025 | 8.56 | 8.58 | 8.54 | 8.55 | 8.55 | -0.29% | 38,853 |
| Jun 13, 2025 | 8.56 | 8.59 | 8.53 | 8.57 | 8.57 | -0.06% | 73,240 |
| Jun 12, 2025 | 8.58 | 8.58 | 8.55 | 8.58 | 8.58 | 0.29% | 77,552 |
| Jun 11, 2025 | 8.51 | 8.55 | 8.51 | 8.55 | 8.55 | 0.12% | 44,677 |
| Jun 10, 2025 | 8.53 | 8.54 | 8.51 | 8.54 | 8.54 | 0.47% | 68,625 |
| Jun 9, 2025 | 8.49 | 8.59 | 8.49 | 8.50 | 8.50 | -0.18% | 41,737 |
| Jun 6, 2025 | 8.52 | 8.52 | 8.51 | 8.52 | 8.52 | -0.64% | 39,678 |
| Jun 5, 2025 | 8.56 | 8.57 | 8.53 | 8.57 | 8.57 | 0.23% | 59,794 |
| Jun 4, 2025 | 8.52 | 8.55 | 8.51 | 8.55 | 8.55 | 0.47% | 48,390 |
| Jun 3, 2025 | 8.57 | 8.57 | 8.50 | 8.51 | 8.51 | - | 37,741 |
| Jun 2, 2025 | 8.51 | 8.54 | 8.51 | 8.51 | 8.51 | -0.29% | 56,090 |
| May 30, 2025 | 8.53 | 8.58 | 8.51 | 8.54 | 8.54 | -0.06% | 99,527 |
| May 29, 2025 | 8.52 | 8.56 | 8.52 | 8.54 | 8.50 | - | 42,567 |
| May 28, 2025 | 8.56 | 8.56 | 8.52 | 8.54 | 8.50 | -0.12% | 53,031 |
| May 27, 2025 | 8.55 | 8.55 | 8.51 | 8.55 | 8.51 | 0.47% | 44,726 |
| May 23, 2025 | 8.47 | 8.54 | 8.47 | 8.51 | 8.47 | 0.24% | 37,286 |
| May 22, 2025 | 8.49 | 8.52 | 8.47 | 8.49 | 8.45 | -0.28% | 73,928 |
| May 21, 2025 | 8.52 | 8.53 | 8.49 | 8.51 | 8.48 | -0.30% | 63,081 |
| May 20, 2025 | 8.53 | 8.54 | 8.52 | 8.54 | 8.50 | 0.06% | 73,618 |
| May 19, 2025 | 8.52 | 8.54 | 8.51 | 8.54 | 8.50 | -0.12% | 33,237 |
| May 16, 2025 | 8.56 | 8.58 | 8.53 | 8.55 | 8.51 | 0.23% | 84,457 |
| May 15, 2025 | 8.52 | 8.53 | 8.49 | 8.53 | 8.49 | 0.28% | 49,658 |
| May 14, 2025 | 8.52 | 8.52 | 8.50 | 8.50 | 8.47 | -0.28% | 32,966 |
| May 13, 2025 | 8.53 | 8.55 | 8.52 | 8.53 | 8.49 | -0.23% | 44,965 |
| May 12, 2025 | 8.56 | 8.56 | 8.53 | 8.55 | 8.51 | -0.12% | 35,370 |
| May 9, 2025 | 8.57 | 8.58 | 8.55 | 8.56 | 8.52 | -0.06% | 153,731 |
| May 8, 2025 | 8.60 | 8.62 | 8.56 | 8.56 | 8.52 | -0.23% | 35,295 |
| May 7, 2025 | 8.56 | 8.60 | 8.56 | 8.58 | 8.54 | 0.06% | 76,935 |
| May 6, 2025 | 8.56 | 8.58 | 8.55 | 8.58 | 8.54 | 0.29% | 30,278 |
| May 5, 2025 | 8.58 | 8.58 | 8.54 | 8.55 | 8.51 | -0.35% | 42,437 |
| May 2, 2025 | 8.59 | 8.62 | 8.57 | 8.58 | 8.54 | -0.52% | 15,942 |
| May 1, 2025 | 8.62 | 8.66 | 8.61 | 8.63 | 8.59 | -0.12% | 61,428 |
| Apr 30, 2025 | 8.63 | 8.64 | 8.61 | 8.64 | 8.60 | -0.29% | 54,364 |
| Apr 29, 2025 | 8.61 | 8.67 | 8.61 | 8.66 | 8.59 | 0.12% | 37,509 |
| Apr 28, 2025 | 8.65 | 8.66 | 8.62 | 8.65 | 8.58 | 0.23% | 42,248 |
| Apr 25, 2025 | 8.61 | 8.63 | 8.61 | 8.63 | 8.56 | 0.47% | 20,288 |
| Apr 24, 2025 | 8.55 | 8.60 | 8.55 | 8.59 | 8.52 | 0.23% | 36,378 |
| Apr 23, 2025 | 8.59 | 8.60 | 8.55 | 8.57 | 8.50 | 0.23% | 84,065 |
| Apr 22, 2025 | 8.56 | 8.58 | 8.54 | 8.55 | 8.48 | 0.12% | 34,121 |
| Apr 21, 2025 | 8.54 | 8.57 | 8.54 | 8.54 | 8.47 | -0.58% | 29,143 |
| Apr 17, 2025 | 8.62 | 8.62 | 8.59 | 8.59 | 8.52 | -0.17% | 88,548 |
| Apr 16, 2025 | 8.59 | 8.62 | 8.58 | 8.61 | 8.53 | 0.23% | 75,346 |