Angel Oak High Yield Opportunities ETF (AOHY)
NASDAQ: AOHY · Real-Time Price · USD
11.21
+0.02 (0.18%)
Sep 5, 2025, 4:00 PM - Market closed
AOHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.22 | 11.22 | 11.18 | 11.21 | 11.21 | 0.19% | 45,855 |
| Sep 4, 2025 | 11.18 | 11.20 | 11.15 | 11.19 | 11.19 | 0.17% | 17,469 |
| Sep 3, 2025 | 11.17 | 11.18 | 11.10 | 11.17 | 11.17 | 0.19% | 42,983 |
| Sep 2, 2025 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | -0.23% | 39,984 |
| Aug 29, 2025 | 11.20 | 11.20 | 11.16 | 11.18 | 11.18 | -0.53% | 27,426 |
| Aug 28, 2025 | 11.23 | 11.24 | 11.20 | 11.24 | 11.18 | 0.09% | 21,746 |
| Aug 27, 2025 | 11.21 | 11.24 | 11.19 | 11.23 | 11.17 | 0.04% | 29,890 |
| Aug 26, 2025 | 11.22 | 11.27 | 11.20 | 11.22 | 11.16 | 0.14% | 34,493 |
| Aug 25, 2025 | 11.22 | 11.22 | 11.17 | 11.20 | 11.15 | 0.04% | 44,177 |
| Aug 22, 2025 | 11.13 | 11.21 | 11.13 | 11.20 | 11.14 | 0.49% | 27,050 |
| Aug 21, 2025 | 11.16 | 11.16 | 11.12 | 11.15 | 11.09 | - | 79,250 |
| Aug 20, 2025 | 11.12 | 11.17 | 11.12 | 11.15 | 11.09 | - | 21,132 |
| Aug 19, 2025 | 11.15 | 11.17 | 11.14 | 11.15 | 11.09 | -0.09% | 43,385 |
| Aug 18, 2025 | 11.15 | 11.17 | 11.14 | 11.16 | 11.10 | -0.04% | 49,529 |
| Aug 15, 2025 | 11.16 | 11.17 | 11.14 | 11.16 | 11.11 | 0.04% | 15,368 |
| Aug 14, 2025 | 11.16 | 11.17 | 11.14 | 11.16 | 11.10 | -0.09% | 20,035 |
| Aug 13, 2025 | 11.20 | 11.20 | 11.15 | 11.17 | 11.11 | 0.26% | 13,406 |
| Aug 12, 2025 | 11.14 | 11.16 | 11.08 | 11.14 | 11.08 | 0.01% | 74,159 |
| Aug 11, 2025 | 11.21 | 11.21 | 11.12 | 11.14 | 11.08 | -0.04% | 34,349 |
| Aug 8, 2025 | 11.17 | 11.17 | 11.13 | 11.14 | 11.09 | 0.04% | 16,338 |
| Aug 7, 2025 | 11.21 | 11.21 | 11.12 | 11.14 | 11.08 | - | 44,196 |
| Aug 6, 2025 | 11.14 | 11.14 | 11.12 | 11.14 | 11.08 | 0.01% | 48,258 |
| Aug 5, 2025 | 11.12 | 11.15 | 11.11 | 11.13 | 11.08 | 0.17% | 67,327 |
| Aug 4, 2025 | 11.07 | 11.12 | 11.07 | 11.12 | 11.06 | 0.27% | 43,990 |
| Aug 1, 2025 | 11.08 | 11.09 | 11.08 | 11.09 | 11.03 | - | 25,494 |
| Jul 31, 2025 | 11.10 | 11.10 | 11.07 | 11.09 | 11.03 | -0.54% | 13,218 |
| Jul 30, 2025 | 11.17 | 11.17 | 11.15 | 11.15 | 11.02 | -0.18% | 26,873 |
| Jul 29, 2025 | 11.16 | 11.17 | 11.16 | 11.17 | 11.04 | 0.09% | 19,773 |
| Jul 28, 2025 | 11.15 | 11.17 | 11.14 | 11.16 | 11.03 | 0.18% | 20,497 |
| Jul 25, 2025 | 11.18 | 11.18 | 11.14 | 11.14 | 11.01 | -0.18% | 68,747 |
| Jul 24, 2025 | 11.16 | 11.16 | 11.15 | 11.16 | 11.03 | 0.04% | 38,626 |
| Jul 23, 2025 | 11.14 | 11.16 | 11.14 | 11.15 | 11.03 | 0.04% | 18,702 |
| Jul 22, 2025 | 11.21 | 11.21 | 11.13 | 11.15 | 11.02 | - | 38,855 |
| Jul 21, 2025 | 11.16 | 11.16 | 11.12 | 11.15 | 11.02 | 0.18% | 92,963 |
| Jul 18, 2025 | 11.13 | 11.14 | 11.12 | 11.13 | 11.00 | - | 29,374 |
| Jul 17, 2025 | 11.10 | 11.14 | 11.10 | 11.13 | 11.00 | 0.23% | 109,853 |
| Jul 16, 2025 | 11.08 | 11.11 | 11.08 | 11.10 | 10.98 | - | 43,119 |
| Jul 15, 2025 | 11.10 | 11.12 | 11.09 | 11.10 | 10.98 | -0.05% | 23,681 |
| Jul 14, 2025 | 11.11 | 11.12 | 11.09 | 11.11 | 10.99 | -0.05% | 42,766 |
| Jul 11, 2025 | 11.15 | 11.15 | 11.10 | 11.11 | 10.99 | -0.18% | 57,110 |
| Jul 10, 2025 | 11.13 | 11.14 | 11.11 | 11.13 | 11.01 | 0.04% | 64,442 |
| Jul 9, 2025 | 11.12 | 11.13 | 11.11 | 11.13 | 11.00 | 0.23% | 18,450 |
| Jul 8, 2025 | 11.08 | 11.24 | 11.08 | 11.10 | 10.98 | -0.27% | 56,040 |
| Jul 7, 2025 | 11.13 | 11.23 | 11.12 | 11.13 | 11.01 | -0.18% | 55,423 |
| Jul 3, 2025 | 11.21 | 11.21 | 11.13 | 11.15 | 11.03 | -0.09% | 30,667 |
| Jul 2, 2025 | 11.17 | 11.20 | 11.12 | 11.16 | 11.04 | 0.18% | 47,115 |
| Jul 1, 2025 | 11.17 | 11.17 | 11.12 | 11.14 | 11.02 | 0.04% | 37,556 |
| Jun 30, 2025 | 11.17 | 11.17 | 11.12 | 11.14 | 11.01 | -0.22% | 43,638 |
| Jun 27, 2025 | 11.07 | 11.17 | 11.07 | 11.16 | 10.98 | 0.04% | 23,331 |
| Jun 26, 2025 | 11.16 | 11.16 | 11.12 | 11.16 | 10.98 | 0.13% | 50,115 |