Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.64
-0.01 (-0.06%)
Aug 15, 2025, 4:00 PM - Market closed
MBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.64 | 8.65 | 8.62 | 8.64 | 8.64 | -0.06% | 18,401 |
| Aug 14, 2025 | 8.62 | 8.67 | 8.62 | 8.64 | 8.64 | -0.12% | 17,674 |
| Aug 13, 2025 | 8.62 | 8.67 | 8.62 | 8.65 | 8.65 | 0.17% | 26,591 |
| Aug 12, 2025 | 8.58 | 8.65 | 8.58 | 8.64 | 8.64 | 0.23% | 19,468 |
| Aug 11, 2025 | 8.59 | 8.63 | 8.59 | 8.62 | 8.62 | - | 20,220 |
| Aug 8, 2025 | 8.65 | 8.65 | 8.60 | 8.62 | 8.62 | -0.16% | 14,068 |
| Aug 7, 2025 | 8.63 | 8.68 | 8.62 | 8.63 | 8.63 | -0.06% | 642,828 |
| Aug 6, 2025 | 8.61 | 8.64 | 8.61 | 8.63 | 8.63 | -0.01% | 627,494 |
| Aug 5, 2025 | 8.82 | 8.84 | 8.60 | 8.64 | 8.64 | 0.17% | 577,850 |
| Aug 4, 2025 | 8.63 | 8.63 | 8.61 | 8.62 | 8.62 | 0.17% | 31,317 |
| Aug 1, 2025 | 8.60 | 8.62 | 8.59 | 8.61 | 8.61 | 0.48% | 13,611 |
| Jul 31, 2025 | 8.58 | 8.58 | 8.54 | 8.56 | 8.56 | -0.59% | 33,072 |
| Jul 30, 2025 | 8.62 | 8.64 | 8.60 | 8.62 | 8.56 | -0.12% | 13,083 |
| Jul 29, 2025 | 8.59 | 8.63 | 8.59 | 8.63 | 8.57 | 0.26% | 27,548 |
| Jul 28, 2025 | 8.64 | 8.64 | 8.58 | 8.60 | 8.55 | -0.02% | 144,035 |
| Jul 25, 2025 | 8.59 | 8.61 | 8.57 | 8.61 | 8.55 | 0.01% | 28,728 |
| Jul 24, 2025 | 8.59 | 8.61 | 8.59 | 8.60 | 8.55 | -0.08% | 29,242 |
| Jul 23, 2025 | 8.61 | 8.62 | 8.57 | 8.61 | 8.56 | -0.05% | 4,697,495 |
| Jul 22, 2025 | 8.61 | 8.63 | 8.59 | 8.62 | 8.56 | 0.15% | 26,174 |
| Jul 21, 2025 | 8.62 | 8.62 | 8.59 | 8.60 | 8.55 | 0.20% | 1,134,317 |
| Jul 18, 2025 | 8.53 | 8.60 | 8.53 | 8.59 | 8.53 | - | 44,574 |
| Jul 17, 2025 | 8.58 | 8.59 | 8.57 | 8.59 | 8.53 | 0.12% | 28,712 |
| Jul 16, 2025 | 8.58 | 8.59 | 8.56 | 8.58 | 8.52 | 0.18% | 52,532 |
| Jul 15, 2025 | 8.57 | 8.59 | 8.56 | 8.56 | 8.51 | -0.35% | 40,951 |
| Jul 14, 2025 | 8.59 | 8.60 | 8.57 | 8.59 | 8.54 | -0.12% | 61,646 |
| Jul 11, 2025 | 8.58 | 8.61 | 8.58 | 8.60 | 8.55 | -0.12% | 34,994 |
| Jul 10, 2025 | 8.66 | 8.66 | 8.61 | 8.61 | 8.56 | -0.23% | 46,990 |
| Jul 9, 2025 | 8.59 | 8.67 | 8.59 | 8.63 | 8.58 | 0.23% | 62,914 |
| Jul 8, 2025 | 8.58 | 8.61 | 8.57 | 8.61 | 8.56 | 0.23% | 89,176 |
| Jul 7, 2025 | 8.58 | 8.61 | 8.58 | 8.59 | 8.54 | -0.35% | 87,943 |
| Jul 3, 2025 | 8.63 | 8.63 | 8.60 | 8.62 | 8.57 | -0.06% | 88,809 |
| Jul 2, 2025 | 8.63 | 8.64 | 8.61 | 8.63 | 8.57 | -0.12% | 99,054 |
| Jul 1, 2025 | 8.62 | 8.66 | 8.62 | 8.64 | 8.58 | - | 85,695 |
| Jun 30, 2025 | 8.63 | 8.65 | 8.62 | 8.64 | 8.58 | -0.29% | 74,862 |
| Jun 27, 2025 | 8.65 | 8.67 | 8.64 | 8.66 | 8.57 | 0.06% | 48,336 |
| Jun 26, 2025 | 8.64 | 8.67 | 8.63 | 8.66 | 8.57 | 0.23% | 71,371 |
| Jun 25, 2025 | 8.62 | 8.64 | 8.61 | 8.64 | 8.55 | 0.12% | 29,284 |
| Jun 24, 2025 | 8.60 | 8.70 | 8.60 | 8.63 | 8.54 | 0.06% | 240,839 |
| Jun 23, 2025 | 8.60 | 8.62 | 8.59 | 8.62 | 8.53 | 0.35% | 101,163 |
| Jun 20, 2025 | 8.58 | 8.59 | 8.56 | 8.59 | 8.50 | 0.29% | 34,001 |
| Jun 18, 2025 | 8.57 | 8.59 | 8.56 | 8.57 | 8.48 | - | 40,934 |
| Jun 17, 2025 | 8.55 | 8.57 | 8.54 | 8.57 | 8.48 | 0.23% | 68,676 |
| Jun 16, 2025 | 8.56 | 8.58 | 8.54 | 8.55 | 8.46 | -0.29% | 38,853 |
| Jun 13, 2025 | 8.56 | 8.59 | 8.53 | 8.57 | 8.48 | -0.06% | 73,240 |
| Jun 12, 2025 | 8.58 | 8.58 | 8.55 | 8.58 | 8.49 | 0.29% | 77,552 |
| Jun 11, 2025 | 8.51 | 8.55 | 8.51 | 8.55 | 8.46 | 0.12% | 44,677 |
| Jun 10, 2025 | 8.53 | 8.54 | 8.51 | 8.54 | 8.45 | 0.47% | 68,625 |
| Jun 9, 2025 | 8.49 | 8.59 | 8.49 | 8.50 | 8.41 | -0.18% | 41,737 |
| Jun 6, 2025 | 8.52 | 8.52 | 8.51 | 8.52 | 8.43 | -0.64% | 39,678 |
| Jun 5, 2025 | 8.56 | 8.57 | 8.53 | 8.57 | 8.48 | 0.23% | 59,794 |