Angel Oak High Yield Opportunities ETF (AOHY)
NASDAQ: AOHY · Real-Time Price · USD
10.89
-0.10 (-0.91%)
Apr 3, 2025, 4:00 PM EDT - Market closed
AOHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 10.89 | 10.93 | 10.85 | 10.89 | 10.89 | -0.91% | 85,991 |
| Apr 2, 2025 | 10.94 | 10.99 | 10.93 | 10.99 | 10.99 | 0.27% | 46,713 |
| Apr 1, 2025 | 10.95 | 10.97 | 10.94 | 10.96 | 10.96 | -0.09% | 52,777 |
| Mar 31, 2025 | 10.87 | 10.97 | 10.87 | 10.97 | 10.97 | -0.45% | 55,485 |
| Mar 28, 2025 | 11.03 | 11.03 | 10.99 | 11.02 | 10.95 | -0.09% | 45,666 |
| Mar 27, 2025 | 11.13 | 11.13 | 11.01 | 11.03 | 10.96 | -0.27% | 21,450 |
| Mar 26, 2025 | 11.12 | 11.12 | 11.04 | 11.06 | 10.99 | -0.18% | 23,081 |
| Mar 25, 2025 | 11.06 | 11.10 | 11.06 | 11.08 | 11.01 | -0.18% | 25,788 |
| Mar 24, 2025 | 11.12 | 11.12 | 11.06 | 11.10 | 11.03 | 0.36% | 28,351 |
| Mar 21, 2025 | 11.06 | 11.07 | 11.04 | 11.06 | 10.99 | -0.09% | 73,788 |
| Mar 20, 2025 | 11.07 | 11.09 | 11.06 | 11.07 | 11.00 | - | 28,177 |
| Mar 19, 2025 | 11.05 | 11.07 | 11.03 | 11.07 | 11.00 | 0.18% | 57,090 |
| Mar 18, 2025 | 11.12 | 11.12 | 11.02 | 11.05 | 10.98 | 0.09% | 64,068 |
| Mar 17, 2025 | 11.04 | 11.05 | 11.01 | 11.04 | 10.97 | 0.09% | 28,888 |
| Mar 14, 2025 | 10.98 | 11.03 | 10.98 | 11.03 | 10.96 | 0.32% | 65,386 |
| Mar 13, 2025 | 11.02 | 11.02 | 10.99 | 11.00 | 10.93 | -0.50% | 43,610 |
| Mar 12, 2025 | 11.13 | 11.13 | 11.03 | 11.05 | 10.98 | -0.05% | 145,782 |
| Mar 11, 2025 | 11.13 | 11.13 | 11.04 | 11.06 | 10.99 | - | 142,276 |
| Mar 10, 2025 | 11.09 | 11.11 | 11.05 | 11.06 | 10.99 | -0.32% | 56,645 |
| Mar 7, 2025 | 11.10 | 11.10 | 11.06 | 11.09 | 11.02 | - | 51,449 |
| Mar 6, 2025 | 11.08 | 11.10 | 11.06 | 11.09 | 11.02 | -0.18% | 31,065 |
| Mar 5, 2025 | 11.12 | 11.12 | 11.08 | 11.11 | 11.04 | - | 69,679 |
| Mar 4, 2025 | 11.13 | 11.14 | 11.09 | 11.11 | 11.04 | -0.18% | 93,314 |
| Mar 3, 2025 | 11.13 | 11.16 | 11.11 | 11.13 | 11.06 | - | 58,501 |
| Feb 28, 2025 | 11.16 | 11.16 | 11.10 | 11.13 | 11.06 | -0.36% | 16,246 |
| Feb 27, 2025 | 11.20 | 11.20 | 11.16 | 11.17 | 11.04 | -0.09% | 42,125 |
| Feb 26, 2025 | 11.22 | 11.22 | 11.14 | 11.18 | 11.05 | 0.09% | 57,232 |
| Feb 25, 2025 | 11.26 | 11.26 | 11.14 | 11.17 | 11.04 | 0.27% | 44,389 |
| Feb 24, 2025 | 11.15 | 11.15 | 11.11 | 11.14 | 11.01 | - | 41,356 |
| Feb 21, 2025 | 11.14 | 11.14 | 11.13 | 11.14 | 11.01 | - | 42,699 |
| Feb 20, 2025 | 11.09 | 11.14 | 11.09 | 11.14 | 11.01 | 0.18% | 50,755 |
| Feb 19, 2025 | 11.12 | 11.12 | 11.09 | 11.12 | 10.99 | -0.18% | 44,865 |
| Feb 18, 2025 | 11.07 | 11.14 | 11.07 | 11.14 | 11.01 | 0.09% | 42,635 |
| Feb 14, 2025 | 11.15 | 11.15 | 11.12 | 11.13 | 11.00 | 0.18% | 42,164 |
| Feb 13, 2025 | 11.12 | 11.12 | 11.08 | 11.11 | 10.98 | 0.23% | 58,525 |
| Feb 12, 2025 | 11.08 | 11.09 | 11.06 | 11.09 | 10.96 | -0.23% | 18,905 |
| Feb 11, 2025 | 11.13 | 11.13 | 11.08 | 11.11 | 10.98 | -0.09% | 32,723 |
| Feb 10, 2025 | 11.22 | 11.22 | 11.07 | 11.12 | 10.99 | 0.18% | 17,326 |
| Feb 7, 2025 | 11.10 | 11.12 | 11.09 | 11.10 | 10.97 | -0.27% | 45,360 |
| Feb 6, 2025 | 11.13 | 11.13 | 11.10 | 11.13 | 11.00 | - | 19,848 |
| Feb 5, 2025 | 11.21 | 11.21 | 11.09 | 11.13 | 11.00 | 0.27% | 24,661 |
| Feb 4, 2025 | 11.09 | 11.11 | 11.08 | 11.10 | 10.97 | 0.18% | 67,539 |
| Feb 3, 2025 | 11.13 | 11.15 | 11.05 | 11.08 | 10.95 | -0.09% | 55,477 |
| Jan 31, 2025 | 11.08 | 11.10 | 11.07 | 11.09 | 10.96 | -0.81% | 34,264 |
| Jan 30, 2025 | 11.12 | 11.18 | 11.11 | 11.18 | 11.00 | 0.27% | 49,772 |
| Jan 29, 2025 | 11.12 | 11.15 | 11.09 | 11.15 | 10.97 | - | 24,172 |
| Jan 28, 2025 | 11.09 | 11.16 | 11.09 | 11.15 | 10.97 | 0.09% | 27,612 |
| Jan 27, 2025 | 11.26 | 11.26 | 11.10 | 11.14 | 10.96 | 0.18% | 65,531 |
| Jan 24, 2025 | 11.18 | 11.18 | 11.09 | 11.12 | 10.95 | 0.09% | 46,906 |
| Jan 23, 2025 | 11.23 | 11.23 | 11.06 | 11.11 | 10.94 | - | 40,826 |