Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.67
-0.01 (-0.12%)
At close: Apr 1, 2025, 4:00 PM
8.89
+0.22 (2.51%)
After-hours: Apr 1, 2025, 4:25 PM EDT
MBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.67 | 8.69 | 8.66 | 8.67 | 8.67 | -0.12% | 259,082 |
| Mar 31, 2025 | 8.67 | 8.68 | 8.64 | 8.68 | 8.68 | 0.12% | 73,130 |
| Mar 28, 2025 | 8.67 | 8.68 | 8.66 | 8.67 | 8.63 | - | 168,773 |
| Mar 27, 2025 | 8.67 | 8.67 | 8.64 | 8.67 | 8.63 | -0.12% | 45,226 |
| Mar 26, 2025 | 8.68 | 8.68 | 8.65 | 8.68 | 8.64 | 0.06% | 42,718 |
| Mar 25, 2025 | 8.68 | 8.69 | 8.66 | 8.68 | 8.63 | 0.06% | 41,926 |
| Mar 24, 2025 | 8.68 | 8.69 | 8.66 | 8.67 | 8.63 | -0.23% | 31,080 |
| Mar 21, 2025 | 8.69 | 8.71 | 8.68 | 8.69 | 8.65 | -0.11% | 33,427 |
| Mar 20, 2025 | 8.71 | 8.72 | 8.69 | 8.70 | 8.66 | 0.12% | 42,649 |
| Mar 19, 2025 | 8.65 | 8.69 | 8.64 | 8.69 | 8.65 | 0.23% | 64,381 |
| Mar 18, 2025 | 8.67 | 8.68 | 8.65 | 8.67 | 8.63 | 0.23% | 56,673 |
| Mar 17, 2025 | 8.64 | 8.67 | 8.64 | 8.65 | 8.61 | -0.23% | 51,613 |
| Mar 14, 2025 | 8.67 | 8.68 | 8.64 | 8.67 | 8.63 | -0.12% | 78,076 |
| Mar 13, 2025 | 8.69 | 8.75 | 8.64 | 8.68 | 8.64 | - | 46,521 |
| Mar 12, 2025 | 8.66 | 8.68 | 8.65 | 8.68 | 8.64 | 0.12% | 51,892 |
| Mar 11, 2025 | 8.66 | 8.70 | 8.66 | 8.67 | 8.63 | -0.23% | 69,231 |
| Mar 10, 2025 | 8.68 | 8.69 | 8.66 | 8.69 | 8.65 | 0.23% | 29,162 |
| Mar 7, 2025 | 8.69 | 8.71 | 8.65 | 8.67 | 8.63 | 0.12% | 47,916 |
| Mar 6, 2025 | 8.67 | 8.68 | 8.64 | 8.66 | 8.62 | -0.12% | 56,638 |
| Mar 5, 2025 | 8.70 | 8.70 | 8.65 | 8.67 | 8.63 | -0.20% | 56,571 |
| Mar 4, 2025 | 8.69 | 8.72 | 8.68 | 8.69 | 8.65 | -0.15% | 51,634 |
| Mar 3, 2025 | 8.68 | 8.70 | 8.66 | 8.70 | 8.66 | 0.33% | 28,520 |
| Feb 28, 2025 | 8.64 | 8.77 | 8.64 | 8.67 | 8.63 | -0.10% | 59,497 |
| Feb 27, 2025 | 8.63 | 8.71 | 8.63 | 8.68 | 8.61 | - | 40,441 |
| Feb 26, 2025 | 8.60 | 8.70 | 8.60 | 8.68 | 8.61 | 0.12% | 64,745 |
| Feb 25, 2025 | 8.72 | 8.72 | 8.64 | 8.67 | 8.60 | 0.45% | 44,289 |
| Feb 24, 2025 | 8.60 | 8.66 | 8.60 | 8.63 | 8.56 | 0.36% | 57,903 |
| Feb 21, 2025 | 8.57 | 8.60 | 8.57 | 8.60 | 8.53 | 0.47% | 48,941 |
| Feb 20, 2025 | 8.57 | 8.59 | 8.55 | 8.56 | 8.49 | 0.23% | 64,877 |
| Feb 19, 2025 | 8.55 | 8.55 | 8.52 | 8.54 | 8.47 | -0.23% | 36,248 |
| Feb 18, 2025 | 8.58 | 8.58 | 8.54 | 8.56 | 8.49 | -0.23% | 36,811 |
| Feb 14, 2025 | 8.56 | 8.58 | 8.54 | 8.58 | 8.51 | 0.59% | 82,771 |
| Feb 13, 2025 | 8.41 | 8.55 | 8.41 | 8.53 | 8.46 | 0.29% | 386,441 |
| Feb 12, 2025 | 8.53 | 8.53 | 8.49 | 8.51 | 8.43 | -0.53% | 48,798 |
| Feb 11, 2025 | 8.54 | 8.55 | 8.51 | 8.55 | 8.48 | -0.12% | 35,514 |
| Feb 10, 2025 | 8.56 | 8.56 | 8.54 | 8.56 | 8.49 | 0.06% | 37,760 |
| Feb 7, 2025 | 8.65 | 8.65 | 8.52 | 8.56 | 8.48 | -0.12% | 59,387 |
| Feb 6, 2025 | 8.55 | 8.58 | 8.54 | 8.57 | 8.49 | -0.06% | 36,139 |
| Feb 5, 2025 | 8.50 | 8.58 | 8.50 | 8.57 | 8.50 | 0.29% | 58,771 |
| Feb 4, 2025 | 8.59 | 8.59 | 8.49 | 8.55 | 8.47 | 0.23% | 57,018 |
| Feb 3, 2025 | 8.58 | 8.58 | 8.52 | 8.53 | 8.45 | -0.06% | 28,779 |
| Jan 31, 2025 | 8.55 | 8.55 | 8.52 | 8.53 | 8.46 | -0.47% | 51,221 |
| Jan 30, 2025 | 8.54 | 8.58 | 8.54 | 8.57 | 8.47 | - | 90,281 |
| Jan 29, 2025 | 8.57 | 8.58 | 8.54 | 8.57 | 8.47 | 0.35% | 37,271 |
| Jan 28, 2025 | 8.47 | 8.57 | 8.47 | 8.54 | 8.44 | 0.47% | 44,803 |
| Jan 27, 2025 | 8.52 | 8.53 | 8.48 | 8.50 | 8.40 | - | 83,086 |
| Jan 24, 2025 | 8.48 | 8.51 | 8.46 | 8.50 | 8.40 | 0.35% | 69,184 |
| Jan 23, 2025 | 8.37 | 8.50 | 8.37 | 8.47 | 8.37 | -0.41% | 27,055 |
| Jan 22, 2025 | 8.52 | 8.52 | 8.48 | 8.51 | 8.41 | -0.06% | 55,223 |
| Jan 21, 2025 | 8.55 | 8.55 | 8.47 | 8.51 | 8.41 | 0.24% | 37,951 |