Angel Oak High Yield Opportunities ETF (AOHY)
NASDAQ: AOHY · Real-Time Price · USD
11.16
0.00 (0.00%)
Jun 27, 2025, 4:00 PM - Market closed
AOHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.07 | 11.17 | 11.07 | 11.16 | 11.16 | 0.04% | 23,331 |
| Jun 26, 2025 | 11.16 | 11.16 | 11.12 | 11.16 | 11.16 | 0.13% | 50,115 |
| Jun 25, 2025 | 11.17 | 11.17 | 11.11 | 11.14 | 11.14 | 0.18% | 62,167 |
| Jun 24, 2025 | 11.10 | 11.12 | 11.08 | 11.12 | 11.12 | 0.18% | 27,492 |
| Jun 23, 2025 | 11.12 | 11.12 | 11.06 | 11.10 | 11.10 | 0.18% | 15,910 |
| Jun 20, 2025 | 11.12 | 11.12 | 11.04 | 11.08 | 11.08 | 0.41% | 44,563 |
| Jun 18, 2025 | 11.04 | 11.06 | 11.03 | 11.04 | 11.04 | - | 12,867 |
| Jun 17, 2025 | 11.05 | 11.05 | 11.03 | 11.04 | 11.04 | -0.09% | 20,835 |
| Jun 16, 2025 | 11.09 | 11.09 | 11.03 | 11.05 | 11.05 | 0.23% | 37,246 |
| Jun 13, 2025 | 11.02 | 11.05 | 11.02 | 11.02 | 11.02 | -0.09% | 24,099 |
| Jun 12, 2025 | 11.08 | 11.08 | 11.03 | 11.03 | 11.03 | -0.09% | 60,282 |
| Jun 11, 2025 | 11.14 | 11.14 | 11.03 | 11.04 | 11.04 | 0.09% | 29,586 |
| Jun 10, 2025 | 11.03 | 11.05 | 11.02 | 11.03 | 11.03 | 0.05% | 46,342 |
| Jun 9, 2025 | 11.04 | 11.04 | 11.00 | 11.03 | 11.03 | 0.32% | 19,314 |
| Jun 6, 2025 | 10.96 | 11.02 | 10.96 | 10.99 | 10.99 | -0.18% | 24,825 |
| Jun 5, 2025 | 11.00 | 11.02 | 10.98 | 11.01 | 11.01 | - | 88,845 |
| Jun 4, 2025 | 11.02 | 11.02 | 10.99 | 11.01 | 11.01 | 0.09% | 32,026 |
| Jun 3, 2025 | 11.09 | 11.09 | 10.97 | 11.00 | 11.00 | 0.23% | 78,144 |
| Jun 2, 2025 | 11.14 | 11.14 | 10.96 | 10.98 | 10.98 | 0.02% | 54,255 |
| May 30, 2025 | 10.95 | 10.98 | 10.93 | 10.97 | 10.97 | -0.43% | 44,394 |
| May 29, 2025 | 11.03 | 11.03 | 11.00 | 11.02 | 10.96 | 0.23% | 19,622 |
| May 28, 2025 | 10.99 | 11.01 | 10.98 | 11.00 | 10.94 | - | 28,922 |
| May 27, 2025 | 10.95 | 11.01 | 10.95 | 11.00 | 10.94 | 0.46% | 47,948 |
| May 23, 2025 | 10.97 | 10.97 | 10.92 | 10.95 | 10.89 | -0.23% | 28,485 |
| May 22, 2025 | 10.93 | 11.02 | 10.93 | 10.97 | 10.91 | - | 181,541 |
| May 21, 2025 | 11.00 | 11.00 | 10.94 | 10.97 | 10.91 | -0.36% | 53,972 |
| May 20, 2025 | 11.04 | 11.04 | 10.97 | 11.01 | 10.95 | 0.09% | 37,886 |
| May 19, 2025 | 11.02 | 11.02 | 10.97 | 11.00 | 10.94 | 0.05% | 30,424 |
| May 16, 2025 | 10.99 | 11.01 | 10.95 | 11.00 | 10.94 | 0.05% | 42,970 |
| May 15, 2025 | 11.05 | 11.05 | 10.95 | 10.99 | 10.93 | -0.14% | 53,920 |
| May 14, 2025 | 11.03 | 11.04 | 10.99 | 11.01 | 10.95 | -0.23% | 26,623 |
| May 13, 2025 | 11.02 | 11.04 | 10.99 | 11.03 | 10.97 | 0.23% | 55,194 |
| May 12, 2025 | 11.06 | 11.06 | 10.97 | 11.01 | 10.95 | 0.78% | 24,680 |
| May 9, 2025 | 10.91 | 10.94 | 10.89 | 10.92 | 10.86 | 0.05% | 34,072 |
| May 8, 2025 | 10.90 | 10.94 | 10.89 | 10.92 | 10.86 | 0.23% | 62,300 |
| May 7, 2025 | 10.91 | 10.93 | 10.87 | 10.89 | 10.83 | - | 81,667 |
| May 6, 2025 | 10.91 | 10.92 | 10.86 | 10.89 | 10.83 | 0.09% | 19,092 |
| May 5, 2025 | 10.85 | 10.92 | 10.85 | 10.88 | 10.82 | -0.27% | 45,629 |
| May 2, 2025 | 10.91 | 10.92 | 10.87 | 10.91 | 10.85 | 0.41% | 19,991 |
| May 1, 2025 | 10.86 | 10.91 | 10.83 | 10.87 | 10.81 | 0.23% | 40,509 |
| Apr 30, 2025 | 10.81 | 10.88 | 10.81 | 10.84 | 10.78 | -1.00% | 31,234 |
| Apr 29, 2025 | 10.96 | 10.98 | 10.91 | 10.95 | 10.83 | 0.05% | 25,649 |
| Apr 28, 2025 | 11.04 | 11.04 | 10.92 | 10.95 | 10.82 | - | 21,150 |
| Apr 25, 2025 | 10.98 | 10.98 | 10.92 | 10.95 | 10.82 | 0.05% | 19,447 |
| Apr 24, 2025 | 11.00 | 11.00 | 10.89 | 10.94 | 10.82 | 0.46% | 27,791 |
| Apr 23, 2025 | 10.93 | 10.95 | 10.87 | 10.89 | 10.77 | 0.28% | 83,491 |
| Apr 22, 2025 | 10.87 | 10.87 | 10.80 | 10.86 | 10.74 | 0.65% | 20,296 |
| Apr 21, 2025 | 10.86 | 10.86 | 10.75 | 10.79 | 10.67 | -0.64% | 26,927 |
| Apr 17, 2025 | 10.80 | 10.87 | 10.78 | 10.86 | 10.74 | 0.56% | 18,222 |
| Apr 16, 2025 | 10.85 | 10.85 | 10.71 | 10.80 | 10.68 | 0.19% | 56,167 |