Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.61
-0.01 (-0.12%)
At close: Jul 17, 2026, 4:00 PM EDT
8.61
-0.01 (-0.06%)
After-hours: Jul 17, 2026, 4:15 PM EDT
MBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.63 | 8.63 | 8.61 | 8.61 | 8.61 | -0.06% | 13,079 |
| Jul 16, 2026 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | 0.06% | 45,486 |
| Jul 15, 2026 | 8.55 | 8.62 | 8.55 | 8.61 | 8.61 | 0.12% | 31,554 |
| Jul 14, 2026 | 8.60 | 8.61 | 8.57 | 8.60 | 8.60 | 0.12% | 37,250 |
| Jul 13, 2026 | 8.64 | 8.64 | 8.58 | 8.59 | 8.59 | -0.06% | 16,914 |
| Jul 10, 2026 | 8.60 | 8.60 | 8.59 | 8.60 | 8.60 | -0.12% | 28,646 |
| Jul 9, 2026 | 8.63 | 8.63 | 8.58 | 8.61 | 8.61 | -0.06% | 34,001 |
| Jul 8, 2026 | 8.64 | 8.64 | 8.58 | 8.61 | 8.61 | -0.17% | 46,452 |
| Jul 7, 2026 | 8.61 | 8.63 | 8.60 | 8.63 | 8.63 | - | 65,173 |
| Jul 6, 2026 | 8.59 | 8.64 | 8.59 | 8.63 | 8.63 | -0.06% | 35,968 |
| Jul 2, 2026 | 8.54 | 8.64 | 8.54 | 8.63 | 8.63 | - | 29,733 |
| Jul 1, 2026 | 8.63 | 8.63 | 8.60 | 8.63 | 8.63 | - | 45,959 |
| Jun 30, 2026 | 8.70 | 8.70 | 8.63 | 8.63 | 8.63 | -0.29% | 36,469 |
| Jun 29, 2026 | 8.67 | 8.70 | 8.66 | 8.70 | 8.66 | 0.12% | 61,159 |
| Jun 26, 2026 | 8.70 | 8.70 | 8.67 | 8.69 | 8.65 | 0.12% | 34,704 |
| Jun 25, 2026 | 8.66 | 8.68 | 8.66 | 8.68 | 8.64 | 0.29% | 80,142 |
| Jun 24, 2026 | 8.61 | 8.65 | 8.61 | 8.65 | 8.61 | 0.41% | 21,132 |
| Jun 23, 2026 | 8.61 | 8.64 | 8.61 | 8.62 | 8.58 | -0.12% | 136,730 |
| Jun 22, 2026 | 8.64 | 8.64 | 8.61 | 8.63 | 8.59 | - | 98,448 |
| Jun 18, 2026 | 8.63 | 8.64 | 8.62 | 8.63 | 8.59 | -0.12% | 33,945 |
| Jun 17, 2026 | 8.61 | 8.67 | 8.61 | 8.64 | 8.60 | -0.12% | 24,331 |
| Jun 16, 2026 | 8.71 | 8.71 | 8.62 | 8.65 | 8.61 | 0.12% | 45,929 |
| Jun 15, 2026 | 8.64 | 8.66 | 8.62 | 8.64 | 8.60 | 0.12% | 27,063 |
| Jun 12, 2026 | 8.63 | 8.64 | 8.61 | 8.63 | 8.59 | - | 42,450 |
| Jun 11, 2026 | 8.61 | 8.63 | 8.59 | 8.63 | 8.59 | 0.35% | 33,360 |
| Jun 10, 2026 | 8.59 | 8.61 | 8.58 | 8.60 | 8.56 | - | 35,014 |
| Jun 9, 2026 | 8.60 | 8.62 | 8.58 | 8.60 | 8.56 | - | 50,780 |
| Jun 8, 2026 | 8.60 | 8.61 | 8.58 | 8.60 | 8.56 | 0.11% | 53,294 |
| Jun 5, 2026 | 8.60 | 8.62 | 8.58 | 8.59 | 8.55 | -0.34% | 54,493 |
| Jun 4, 2026 | 8.63 | 8.63 | 8.60 | 8.62 | 8.58 | 0.12% | 34,549 |
| Jun 3, 2026 | 8.64 | 8.64 | 8.60 | 8.61 | 8.57 | -0.29% | 27,173 |
| Jun 2, 2026 | 8.60 | 8.64 | 8.58 | 8.63 | 8.59 | 0.17% | 27,438 |
| Jun 1, 2026 | 8.58 | 8.63 | 8.58 | 8.62 | 8.58 | -0.06% | 38,854 |
| May 29, 2026 | 8.62 | 8.70 | 8.60 | 8.62 | 8.58 | 0.13% | 133,679 |
| May 28, 2026 | 8.68 | 8.68 | 8.63 | 8.65 | 8.57 | 0.12% | 31,446 |
| May 27, 2026 | 8.61 | 8.65 | 8.61 | 8.64 | 8.56 | 0.12% | 29,034 |
| May 26, 2026 | 8.67 | 8.67 | 8.61 | 8.63 | 8.55 | 0.23% | 38,558 |
| May 22, 2026 | 8.58 | 8.62 | 8.58 | 8.61 | 8.53 | - | 62,875 |
| May 21, 2026 | 8.56 | 8.61 | 8.56 | 8.61 | 8.53 | 0.23% | 39,051 |
| May 20, 2026 | 8.56 | 8.59 | 8.56 | 8.59 | 8.51 | 0.10% | 85,634 |
| May 19, 2026 | 8.59 | 8.59 | 8.56 | 8.58 | 8.50 | -0.22% | 88,322 |
| May 18, 2026 | 8.61 | 8.61 | 8.57 | 8.60 | 8.52 | -0.35% | 55,288 |
| May 15, 2026 | 8.64 | 8.64 | 8.61 | 8.63 | 8.55 | -0.29% | 69,965 |
| May 14, 2026 | 8.59 | 8.66 | 8.59 | 8.65 | 8.57 | 0.06% | 70,240 |
| May 13, 2026 | 8.62 | 8.66 | 8.62 | 8.65 | 8.57 | -0.12% | 43,838 |
| May 12, 2026 | 8.69 | 8.69 | 8.64 | 8.66 | 8.58 | -0.23% | 57,635 |
| May 11, 2026 | 8.70 | 8.70 | 8.66 | 8.68 | 8.60 | -0.12% | 37,503 |
| May 8, 2026 | 8.71 | 8.71 | 8.66 | 8.69 | 8.61 | 0.12% | 31,713 |
| May 7, 2026 | 8.69 | 8.71 | 8.66 | 8.68 | 8.60 | - | 36,406 |
| May 6, 2026 | 8.65 | 8.68 | 8.65 | 8.68 | 8.60 | 0.35% | 64,449 |