Skip to main content
Angel Oak Mortgage-Backed Securities ETF (MBS)
NYSEARCA: MBS · Real-Time Price · USD
8.60
-0.08 (-0.86%)
Oct 31, 2024, 4:00 PM EDT - Market closed

MBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20248.598.618.588.608.60-0.92%476,757
Oct 30, 20248.698.708.688.688.68-41,100
Oct 29, 20248.628.688.628.688.68-19,200
Oct 28, 20248.688.718.628.688.68-0.23%44,229
Oct 25, 20248.738.738.708.708.70-0.23%31,200
Oct 24, 20248.688.728.688.728.720.23%33,900
Oct 23, 20248.688.728.688.708.70-0.23%18,725
Oct 22, 20248.718.738.718.728.72-0.23%16,400
Oct 21, 20248.768.768.728.748.74-0.34%43,900
Oct 18, 20248.738.778.738.778.77-313,400
Oct 17, 20248.758.778.758.778.77-0.23%35,943
Oct 16, 20248.788.798.778.798.790.23%46,049
Oct 15, 20248.778.798.758.778.77-0.11%41,900
Oct 14, 20248.758.788.748.788.780.23%19,669
Oct 11, 20248.778.798.758.768.76-44,540
Oct 10, 20248.778.828.758.768.76-104,300
Oct 9, 20248.758.788.758.768.76-24,530
Oct 8, 20248.748.788.748.768.760.11%36,200
Oct 7, 20248.788.798.758.758.75-0.79%32,641
Oct 4, 20248.828.838.808.828.82-0.23%81,400
Oct 3, 20248.878.888.848.848.84-0.34%35,800
Oct 2, 20248.868.888.848.878.87-0.11%74,700
Oct 1, 20248.888.898.868.888.88-0.22%129,445
Sep 30, 20248.908.908.868.908.90-0.45%27,400
Sep 27, 20248.948.958.918.948.900.34%47,030
Sep 26, 20248.898.938.898.918.87-0.34%114,514
Sep 25, 20248.948.948.928.948.900.11%54,913
Sep 24, 20248.938.948.928.938.90-0.11%37,000
Sep 23, 20248.948.948.918.948.90-0.11%35,100
Sep 20, 20248.938.958.928.958.910.34%89,036
Sep 19, 20249.009.008.918.928.88-24,400
Sep 18, 20248.938.938.908.928.88-0.11%30,806
Sep 17, 20248.938.958.928.938.89-29,608
Sep 16, 20248.948.948.928.938.89-37,600
Sep 13, 20248.938.948.918.938.890.34%15,900
Sep 12, 20248.918.928.898.908.87-39,200
Sep 11, 20248.878.918.878.908.860.11%27,100
Sep 10, 20248.878.908.868.898.850.34%16,700
Sep 9, 20248.888.888.848.868.82-0.23%43,126
Sep 6, 20248.858.898.838.888.840.45%30,609
Sep 5, 20248.848.868.818.848.800.23%23,049
Sep 4, 20248.768.828.758.828.780.46%21,721
Sep 3, 20248.788.838.778.788.74-0.11%23,701
Aug 30, 20248.798.808.778.798.75-0.57%75,200
Aug 29, 20248.818.848.818.848.76-27,200
Aug 28, 20248.838.848.828.848.76-21,406
Aug 27, 20248.828.848.818.848.760.34%21,133
Aug 26, 20248.818.838.808.818.74-0.23%20,811
Aug 23, 20249.089.088.778.838.760.34%26,600
Aug 22, 20248.818.818.798.808.72-0.34%31,131
Aug 21, 20248.788.838.788.838.760.57%42,930
Aug 20, 20248.788.818.768.788.710.11%33,727
Aug 19, 20248.788.788.758.778.690.23%30,400
Aug 16, 20248.758.778.748.758.68-0.11%15,124
Aug 15, 20248.768.778.738.768.68-0.23%90,241
Aug 14, 20248.748.798.748.788.710.11%10,000
Aug 13, 20248.768.778.748.778.700.34%73,700
Aug 12, 20248.718.768.718.748.67-15,300
Aug 9, 20248.748.758.728.748.66-22,600
Aug 8, 20248.758.768.728.748.66-0.34%27,212
Aug 7, 20248.758.798.738.778.70-0.11%36,232
Aug 6, 20248.848.848.748.788.71-0.34%155,135
Aug 5, 20248.858.858.778.818.740.69%58,500
Aug 2, 20248.778.798.758.758.681.04%44,324
Aug 1, 20248.628.678.628.668.590.58%48,331
Jul 31, 20248.598.618.598.618.54-0.12%29,416
Jul 30, 20248.608.648.608.628.510.12%25,900
Jul 29, 20248.608.628.608.618.500.23%123,200
Jul 26, 20248.588.608.578.598.470.23%20,817
Jul 25, 20248.578.588.568.578.460.12%23,930
Jul 24, 20248.628.628.558.568.45-0.12%34,800
Jul 23, 20248.608.608.558.578.460.12%30,916
Jul 22, 20248.558.578.558.568.45-0.12%38,400
Jul 19, 20248.558.578.558.578.45-10,730
Jul 18, 20248.588.598.578.578.46-0.35%26,300
Jul 17, 20248.568.608.568.608.490.23%51,521
Jul 16, 20248.568.598.568.588.470.12%125,622
Jul 15, 20248.588.588.568.578.46-101,250
Jul 12, 20248.568.608.568.578.460.12%75,530
Jul 11, 20248.568.578.558.568.450.35%228,900
Jul 10, 20248.548.548.508.538.42-19,820
Jul 9, 20248.508.558.508.538.42-0.47%14,300
Jul 8, 20248.578.578.538.578.460.23%37,332
Jul 5, 20248.528.558.518.558.440.47%67,124
Jul 3, 20248.518.628.508.518.400.47%22,200
Jul 2, 20248.448.488.448.478.360.12%15,147
Jul 1, 20248.468.478.438.468.35-0.47%49,737
Jun 28, 20248.518.518.498.508.39-0.47%36,700
Jun 27, 20248.508.558.508.548.390.12%29,013
Jun 26, 20248.488.548.488.538.39-0.35%21,214
Jun 25, 20248.518.578.508.568.410.23%42,045
Jun 24, 20248.558.568.528.548.39-21,928
Jun 21, 20248.548.558.528.548.390.12%56,034
Jun 20, 20248.518.548.488.538.38-43,300
Jun 18, 20248.528.548.498.538.380.12%35,314
Jun 17, 20248.538.538.518.528.37-0.12%9,621
Jun 14, 20248.508.548.508.538.380.12%20,045
Jun 13, 20248.498.698.498.528.370.35%19,300
Jun 12, 20248.518.518.488.498.340.59%21,220
Jun 11, 20248.448.448.408.448.290.24%11,900