Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.59
+0.02 (0.23%)
Apr 24, 2025, 4:00 PM EDT - Market closed
MBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 8.55 | 8.60 | 8.55 | 8.59 | 8.59 | 0.23% | 36,378 |
| Apr 23, 2025 | 8.59 | 8.60 | 8.55 | 8.57 | 8.57 | 0.23% | 84,065 |
| Apr 22, 2025 | 8.56 | 8.58 | 8.54 | 8.55 | 8.55 | 0.12% | 34,121 |
| Apr 21, 2025 | 8.54 | 8.57 | 8.54 | 8.54 | 8.54 | -0.58% | 29,143 |
| Apr 17, 2025 | 8.62 | 8.62 | 8.59 | 8.59 | 8.59 | -0.17% | 88,548 |
| Apr 16, 2025 | 8.59 | 8.62 | 8.58 | 8.61 | 8.61 | 0.23% | 75,346 |
| Apr 15, 2025 | 8.58 | 8.60 | 8.57 | 8.59 | 8.59 | 0.18% | 92,205 |
| Apr 14, 2025 | 8.60 | 8.60 | 8.52 | 8.57 | 8.57 | 0.35% | 61,301 |
| Apr 11, 2025 | 8.52 | 8.55 | 8.46 | 8.54 | 8.54 | 0.06% | 58,539 |
| Apr 10, 2025 | 8.58 | 8.59 | 8.53 | 8.54 | 8.54 | -1.10% | 59,189 |
| Apr 9, 2025 | 8.59 | 8.64 | 8.57 | 8.63 | 8.63 | -0.05% | 47,468 |
| Apr 8, 2025 | 8.58 | 8.70 | 8.58 | 8.63 | 8.63 | -0.30% | 78,110 |
| Apr 7, 2025 | 8.71 | 8.75 | 8.65 | 8.66 | 8.66 | -1.03% | 292,548 |
| Apr 4, 2025 | 8.65 | 8.78 | 8.63 | 8.75 | 8.75 | 0.34% | 92,880 |
| Apr 3, 2025 | 8.70 | 8.76 | 8.70 | 8.72 | 8.72 | 0.58% | 83,259 |
| Apr 2, 2025 | 8.69 | 8.70 | 8.67 | 8.67 | 8.67 | - | 139,653 |
| 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 |