Angel Oak High Yield Opportunities ETF (AOHY)
NASDAQ: AOHY · Real-Time Price · USD
11.14
-0.02 (-0.18%)
At close: Jul 25, 2025, 4:00 PM
11.14
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:15 PM EDT
AOHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 11.18 | 11.18 | 11.14 | 11.14 | - | -0.13% | 30,482 |
| Jul 24, 2025 | 11.16 | 11.16 | 11.15 | 11.16 | 11.16 | 0.04% | 38,626 |
| Jul 23, 2025 | 11.14 | 11.16 | 11.14 | 11.15 | 11.15 | 0.04% | 18,702 |
| Jul 22, 2025 | 11.21 | 11.21 | 11.13 | 11.15 | 11.15 | - | 38,855 |
| Jul 21, 2025 | 11.16 | 11.16 | 11.12 | 11.15 | 11.15 | 0.18% | 92,963 |
| Jul 18, 2025 | 11.13 | 11.14 | 11.12 | 11.13 | 11.13 | - | 29,374 |
| Jul 17, 2025 | 11.10 | 11.14 | 11.10 | 11.13 | 11.13 | 0.23% | 109,853 |
| Jul 16, 2025 | 11.08 | 11.11 | 11.08 | 11.10 | 11.10 | - | 43,119 |
| Jul 15, 2025 | 11.10 | 11.12 | 11.09 | 11.10 | 11.10 | -0.05% | 23,681 |
| Jul 14, 2025 | 11.11 | 11.12 | 11.09 | 11.11 | 11.11 | -0.05% | 42,766 |
| Jul 11, 2025 | 11.15 | 11.15 | 11.10 | 11.11 | 11.11 | -0.18% | 57,110 |
| Jul 10, 2025 | 11.13 | 11.14 | 11.11 | 11.13 | 11.13 | 0.04% | 64,442 |
| Jul 9, 2025 | 11.12 | 11.13 | 11.11 | 11.13 | 11.13 | 0.23% | 18,450 |
| Jul 8, 2025 | 11.08 | 11.24 | 11.08 | 11.10 | 11.10 | -0.27% | 56,040 |
| Jul 7, 2025 | 11.13 | 11.23 | 11.12 | 11.13 | 11.13 | -0.18% | 55,423 |
| Jul 3, 2025 | 11.21 | 11.21 | 11.13 | 11.15 | 11.15 | -0.09% | 30,667 |
| Jul 2, 2025 | 11.17 | 11.20 | 11.12 | 11.16 | 11.16 | 0.18% | 47,115 |
| Jul 1, 2025 | 11.17 | 11.17 | 11.12 | 11.14 | 11.14 | 0.04% | 37,556 |
| Jun 30, 2025 | 11.17 | 11.17 | 11.12 | 11.14 | 11.14 | -0.22% | 43,638 |
| Jun 27, 2025 | 11.07 | 11.17 | 11.07 | 11.16 | 11.10 | 0.04% | 23,331 |
| Jun 26, 2025 | 11.16 | 11.16 | 11.12 | 11.16 | 11.10 | 0.13% | 50,115 |
| Jun 25, 2025 | 11.17 | 11.17 | 11.11 | 11.14 | 11.08 | 0.18% | 62,167 |
| Jun 24, 2025 | 11.10 | 11.12 | 11.08 | 11.12 | 11.06 | 0.18% | 27,492 |
| Jun 23, 2025 | 11.12 | 11.12 | 11.06 | 11.10 | 11.04 | 0.18% | 15,910 |
| Jun 20, 2025 | 11.12 | 11.12 | 11.04 | 11.08 | 11.02 | 0.41% | 44,563 |
| Jun 18, 2025 | 11.04 | 11.06 | 11.03 | 11.04 | 10.98 | - | 12,867 |
| Jun 17, 2025 | 11.05 | 11.05 | 11.03 | 11.04 | 10.98 | -0.09% | 20,835 |
| Jun 16, 2025 | 11.09 | 11.09 | 11.03 | 11.05 | 10.99 | 0.23% | 37,246 |
| Jun 13, 2025 | 11.02 | 11.05 | 11.02 | 11.02 | 10.97 | -0.09% | 24,099 |
| Jun 12, 2025 | 11.08 | 11.08 | 11.03 | 11.03 | 10.98 | -0.09% | 60,282 |
| Jun 11, 2025 | 11.14 | 11.14 | 11.03 | 11.04 | 10.99 | 0.09% | 29,586 |
| Jun 10, 2025 | 11.03 | 11.05 | 11.02 | 11.03 | 10.98 | 0.05% | 46,342 |
| Jun 9, 2025 | 11.04 | 11.04 | 11.00 | 11.03 | 10.97 | 0.32% | 19,314 |
| Jun 6, 2025 | 10.96 | 11.02 | 10.96 | 10.99 | 10.94 | -0.18% | 24,825 |
| Jun 5, 2025 | 11.00 | 11.02 | 10.98 | 11.01 | 10.96 | - | 88,845 |
| Jun 4, 2025 | 11.02 | 11.02 | 10.99 | 11.01 | 10.96 | 0.09% | 32,026 |
| Jun 3, 2025 | 11.09 | 11.09 | 10.97 | 11.00 | 10.95 | 0.23% | 78,144 |
| Jun 2, 2025 | 11.14 | 11.14 | 10.96 | 10.98 | 10.92 | 0.02% | 54,255 |
| May 30, 2025 | 10.95 | 10.98 | 10.93 | 10.97 | 10.92 | -0.43% | 44,394 |
| May 29, 2025 | 11.03 | 11.03 | 11.00 | 11.02 | 10.91 | 0.23% | 19,622 |
| May 28, 2025 | 10.99 | 11.01 | 10.98 | 11.00 | 10.88 | - | 28,922 |
| May 27, 2025 | 10.95 | 11.01 | 10.95 | 11.00 | 10.88 | 0.46% | 47,948 |
| May 23, 2025 | 10.97 | 10.97 | 10.92 | 10.95 | 10.83 | -0.23% | 28,485 |
| May 22, 2025 | 10.93 | 11.02 | 10.93 | 10.97 | 10.86 | - | 181,541 |
| May 21, 2025 | 11.00 | 11.00 | 10.94 | 10.97 | 10.86 | -0.36% | 53,972 |
| May 20, 2025 | 11.04 | 11.04 | 10.97 | 11.01 | 10.90 | 0.09% | 37,886 |
| May 19, 2025 | 11.02 | 11.02 | 10.97 | 11.00 | 10.89 | 0.05% | 30,424 |
| May 16, 2025 | 10.99 | 11.01 | 10.95 | 11.00 | 10.88 | 0.05% | 42,970 |
| May 15, 2025 | 11.05 | 11.05 | 10.95 | 10.99 | 10.88 | -0.14% | 53,920 |
| May 14, 2025 | 11.03 | 11.04 | 10.99 | 11.01 | 10.89 | -0.23% | 26,623 |