Skip to main content
Angel Oak High Yield Opportunities ETF (AOHY)
NASDAQ: AOHY · Real-Time Price · USD
11.17
-0.01 (-0.09%)
Feb 27, 2025, 3:59 PM EST - Market closed

AOHY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202511.2211.2211.1411.1811.180.09%57,232
Feb 25, 202511.2611.2611.1411.1711.170.27%44,389
Feb 24, 202511.1511.1511.1111.1411.14-41,356
Feb 21, 202511.1411.1411.1311.1411.14-42,699
Feb 20, 202511.0911.1411.0911.1411.140.18%50,755
Feb 19, 202511.1211.1211.0911.1211.12-0.18%44,865
Feb 18, 202511.0711.1411.0711.1411.140.09%42,635
Feb 14, 202511.1511.1511.1211.1311.130.18%42,164
Feb 13, 202511.1211.1211.0811.1111.110.23%58,525
Feb 12, 202511.0811.0911.0611.0911.09-0.23%18,905
Feb 11, 202511.1311.1311.0811.1111.11-0.09%32,723
Feb 10, 202511.2211.2211.0711.1211.120.18%17,326
Feb 7, 202511.1011.1211.0911.1011.10-0.27%45,360
Feb 6, 202511.1311.1311.1011.1311.13-19,848
Feb 5, 202511.2111.2111.0911.1311.130.27%24,661
Feb 4, 202511.0911.1111.0811.1011.100.18%67,539
Feb 3, 202511.1311.1511.0511.0811.08-0.09%55,477
Jan 31, 202511.0811.1011.0711.0911.09-0.81%34,264
Jan 30, 202511.1211.1811.1111.1811.130.27%49,772
Jan 29, 202511.1211.1511.0911.1511.10-24,172
Jan 28, 202511.0911.1611.0911.1511.100.09%27,612
Jan 27, 202511.2611.2611.1011.1411.090.18%65,531
Jan 24, 202511.1811.1811.0911.1211.070.09%46,906
Jan 23, 202511.2311.2311.0611.1111.06-40,826
Jan 22, 202511.1111.1111.0811.1111.06-79,170
Jan 21, 202511.2111.2111.0711.1111.060.36%77,964
Jan 17, 202511.0411.0811.0311.0711.02-59,496
Jan 16, 202511.0311.1011.0311.0711.020.27%38,964
Jan 15, 202511.0911.1111.0311.0410.990.50%54,353
Jan 14, 202511.0011.0110.9710.9910.940.05%32,296
Jan 13, 202511.0311.0310.9510.9810.93-0.18%120,425
Jan 10, 202511.0911.0910.9811.0010.95-0.09%35,268
Jan 8, 202511.0111.0210.9911.0110.96-0.18%21,575
Jan 7, 202511.1711.1711.0111.0310.98-0.27%115,747
Jan 6, 202511.2111.2111.0111.0611.010.18%36,884
Jan 3, 202511.0211.0411.0011.0410.990.18%76,588
Jan 2, 202511.4111.4110.9711.0210.970.09%45,229
Dec 31, 202411.0711.0710.9711.0110.96-0.63%48,682
Dec 30, 202411.0611.1011.0411.0810.96-0.09%65,619
Dec 27, 202411.0811.0911.0611.0910.970.18%34,743
Dec 26, 202411.0111.0911.0111.0710.95-36,770
Dec 24, 202411.2211.2211.0511.0710.950.14%639,785
Dec 23, 202411.4711.4711.0511.0610.94-0.14%120,847
Dec 20, 202411.0011.0710.9711.0710.950.32%67,027
Dec 19, 202411.2411.2411.0311.0410.920.14%348,598
Dec 18, 202411.1111.1211.0211.0210.90-0.85%893,403
Dec 17, 202411.1811.1811.1011.1211.00-0.40%72,228
Dec 16, 202411.1811.1811.1311.1611.040.13%47,375
Dec 13, 202411.1611.1911.1311.1511.02-0.22%68,855
Dec 12, 202411.2311.2311.1611.1711.05-35,283
Dec 11, 202411.1411.1711.1411.1711.050.18%45,590
Dec 10, 202411.1511.1711.1411.1511.03-0.27%28,499
Dec 9, 202411.3011.3011.1411.1811.060.27%37,332
Dec 6, 202411.1511.1811.1211.1511.030.13%45,185
Dec 5, 202411.1511.1611.1111.1411.01-0.04%38,629
Dec 4, 202411.2011.2011.1111.1411.020.09%48,358
Dec 3, 202411.2011.2011.1011.1311.01-89,861
Dec 2, 202411.1211.1411.0911.1311.010.09%72,711
Nov 29, 202411.1411.1411.0811.1211.00-0.27%14,360
Nov 27, 202411.1311.1511.1111.1510.980.27%59,612
Nov 26, 202411.1311.1311.1011.1210.95-0.18%41,567
Nov 25, 202411.1611.1611.1011.1410.970.18%48,591
Nov 22, 202411.1311.1311.0911.1210.950.45%270,478
Nov 21, 202411.1011.1211.0711.0710.90-0.09%84,102
Nov 20, 202411.1011.1211.0811.0810.91-0.72%90,497
Nov 19, 202411.2011.2011.0811.1610.990.63%49,628
Nov 18, 202411.0811.0911.0611.0910.920.09%43,756
Nov 15, 202411.0811.0911.0611.0810.91-0.09%39,609
Nov 14, 202411.0911.1011.0811.0910.92-0.18%20,372
Nov 13, 202411.1211.1211.0911.1110.940.09%58,631
Nov 12, 202411.1611.1611.0711.1010.93-0.31%98,276
Nov 11, 202411.1811.1811.1011.1410.960.04%44,132
Nov 8, 202411.1311.1411.1111.1310.960.09%45,403
Nov 7, 202411.1211.1311.0811.1210.950.36%110,732
Nov 6, 202411.1511.1511.0511.0810.910.09%61,111
Nov 5, 202411.0411.0811.0411.0710.90-0.09%44,640
Nov 4, 202411.0811.0811.0511.0810.910.36%29,149
Nov 1, 202411.0411.0711.0411.0410.87-0.27%45,826
Oct 31, 202411.1011.1011.0511.0710.90-0.65%105,546
Oct 30, 202411.1711.1711.1311.1410.900.06%78,963
Oct 29, 202411.1711.1811.1211.1410.90-0.13%69,163
Oct 28, 202411.1511.1711.1411.1510.91-43,039
Oct 25, 202411.1811.1811.1311.1510.910.09%44,071
Oct 24, 202411.1611.1611.1211.1410.900.13%36,344
Oct 23, 202411.1411.1411.1211.1310.89-0.13%36,847
Oct 22, 202411.1711.1711.1311.1410.90-0.09%34,498
Oct 21, 202411.1811.1811.1411.1510.91-0.27%50,614
Oct 18, 202411.1811.1911.1511.1810.940.09%44,867
Oct 17, 202411.2011.2011.1511.1710.93-0.04%55,705
Oct 16, 202411.1311.1811.1311.1810.940.04%40,000
Oct 15, 202411.2111.2111.1511.1710.93-0.09%51,140
Oct 14, 202411.2111.2111.1411.1810.94-27,492
Oct 11, 202411.1911.1911.1511.1810.940.18%54,797
Oct 10, 202411.1211.2011.1211.1610.920.09%101,839
Oct 9, 202411.1611.1611.1311.1510.91-37,581
Oct 8, 202411.1611.1611.1211.1510.91-34,679
Oct 7, 202411.2011.2011.1511.1510.91-0.36%32,125
Oct 4, 202411.1811.2011.1811.1910.95-0.04%41,851
Oct 3, 202411.2011.2111.1811.2010.96-0.04%19,989
Oct 2, 202411.1811.2111.1811.2010.96-75,799