Skip to main content
Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.55
-0.01 (-0.12%)
Dec 24, 2024, 4:00 PM EST - Market closed

MBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20248.628.628.378.558.55-0.12%789,152
Dec 23, 20248.558.568.548.568.560.12%76,998
Dec 20, 20248.568.598.558.558.55-50,987
Dec 19, 20248.428.628.428.558.55-0.18%1,056,914
Dec 18, 20248.598.668.568.578.57-0.29%1,302,113
Dec 17, 20248.528.628.528.598.59-0.35%77,693
Dec 16, 20248.608.638.588.628.620.17%42,962
Dec 13, 20248.618.618.588.618.61-0.12%20,953
Dec 12, 20248.638.648.608.628.62-0.29%38,059
Dec 11, 20248.688.688.628.648.64-0.17%64,491
Dec 10, 20248.648.668.628.668.66-0.17%28,943
Dec 9, 20248.728.728.648.678.670.06%32,888
Dec 6, 20248.668.698.668.678.670.17%77,064
Dec 5, 20248.668.668.618.658.650.12%38,311
Dec 4, 20248.618.648.598.648.640.17%34,631
Dec 3, 20248.678.678.608.638.63-0.06%31,729
Dec 2, 20248.628.648.588.638.630.17%43,118
Nov 29, 20248.628.628.608.628.62-0.29%10,176
Nov 27, 20248.658.658.608.648.610.17%76,289
Nov 26, 20248.628.658.608.638.59-0.06%31,734
Nov 25, 20248.638.648.608.638.600.35%171,460
Nov 22, 20248.628.628.578.608.570.35%43,129
Nov 21, 20248.588.598.568.578.54-0.35%58,441
Nov 20, 20248.578.608.578.608.570.12%89,229
Nov 19, 20248.648.648.588.598.560.12%51,159
Nov 18, 20248.568.588.568.588.550.18%41,716
Nov 15, 20248.568.578.548.578.53-0.06%35,684
Nov 14, 20248.578.588.558.578.540.18%50,076
Nov 13, 20248.558.568.548.568.52-0.23%32,514
Nov 12, 20248.588.588.568.588.54-0.41%35,947
Nov 11, 20248.608.628.608.618.58-0.06%25,732
Nov 8, 20248.658.658.608.628.58-0.40%815,182
Nov 7, 20248.618.658.608.658.620.70%71,680
Nov 6, 20248.588.608.568.598.56-0.35%51,337
Nov 5, 20248.598.628.588.628.590.29%30,935
Nov 4, 20248.618.618.608.608.560.12%29,091
Nov 1, 20248.608.618.588.598.55-0.17%18,031
Oct 31, 20248.598.618.588.608.57-0.86%476,757
Oct 30, 20248.698.708.688.688.60-41,064
Oct 29, 20248.628.688.628.688.60-0.06%19,151
Oct 28, 20248.688.718.628.688.61-0.23%44,229
Oct 25, 20248.738.738.708.708.63-0.23%31,170
Oct 24, 20248.688.728.688.728.650.23%33,881
Oct 23, 20248.688.728.688.708.63-0.23%18,725
Oct 22, 20248.718.738.718.728.65-0.17%16,398
Oct 21, 20248.768.768.728.748.66-0.40%43,878
Oct 18, 20248.738.778.738.778.70-313,399
Oct 17, 20248.758.778.758.778.70-0.23%35,943
Oct 16, 20248.788.798.778.798.720.23%46,049
Oct 15, 20248.778.798.758.778.70-0.11%41,877
Oct 14, 20248.758.788.758.788.710.17%19,669
Oct 11, 20248.778.798.758.778.690.06%44,540
Oct 10, 20248.778.828.758.768.69-104,290
Oct 9, 20248.758.788.758.768.69-24,530
Oct 8, 20248.748.788.748.768.690.11%36,171
Oct 7, 20248.788.798.758.758.68-0.74%32,641
Oct 4, 20248.828.838.808.828.74-0.28%81,368
Oct 3, 20248.878.888.848.848.77-0.33%35,762
Oct 2, 20248.868.888.848.878.80-0.17%74,677
Oct 1, 20248.888.898.868.888.81-0.18%129,445
Sep 30, 20248.908.908.868.908.83-0.44%27,391
Sep 27, 20248.948.958.918.948.830.33%47,030
Sep 26, 20248.898.938.898.918.80-0.28%114,514
Sep 25, 20248.948.948.928.948.820.03%54,913
Sep 24, 20248.938.948.928.938.82-0.09%36,965
Sep 23, 20248.948.948.918.948.83-0.11%35,095
Sep 20, 20248.938.958.928.958.840.34%89,036
Sep 19, 20249.009.008.918.928.81-24,388
Sep 18, 20248.938.938.908.928.81-0.11%30,806
Sep 17, 20248.938.958.928.938.82-29,608
Sep 16, 20248.948.948.928.938.820.06%37,571
Sep 13, 20248.938.948.918.938.820.22%15,884
Sep 12, 20248.918.928.898.918.800.11%39,196
Sep 11, 20248.878.918.878.908.790.06%27,088
Sep 10, 20248.878.908.868.898.780.34%16,700
Sep 9, 20248.888.888.848.868.75-0.23%43,126
Sep 6, 20248.858.898.838.888.770.45%30,609
Sep 5, 20248.848.868.818.848.730.23%23,049
Sep 4, 20248.768.828.758.828.710.46%21,720
Sep 3, 20248.788.838.778.788.67-0.11%23,701
Aug 30, 20248.798.808.778.798.68-0.51%75,154
Aug 29, 20248.818.848.818.848.69-27,197
Aug 28, 20248.838.848.828.848.69-21,406
Aug 27, 20248.828.848.818.848.690.28%21,133
Aug 26, 20248.818.838.808.818.66-0.23%20,811
Aug 23, 20249.089.088.778.838.680.40%26,573
Aug 22, 20248.818.818.798.808.65-0.40%31,131
Aug 21, 20248.788.838.788.838.680.57%42,930
Aug 20, 20248.788.818.768.788.630.17%33,727
Aug 19, 20248.788.788.758.778.620.17%30,387
Aug 16, 20248.758.778.748.758.61-0.06%15,124
Aug 15, 20248.768.778.738.768.61-0.28%90,241
Aug 14, 20248.748.798.748.788.630.11%9,962
Aug 13, 20248.768.778.748.778.620.34%73,684
Aug 12, 20248.718.768.718.748.600.06%15,299
Aug 9, 20248.748.758.728.748.59-0.02%22,592
Aug 8, 20248.758.768.728.748.59-0.36%27,212
Aug 7, 20248.758.798.738.778.62-0.15%36,232
Aug 6, 20248.848.848.748.788.64-0.32%155,135
Aug 5, 20248.858.858.778.818.660.65%58,457