Angel Oak Mortgage-Backed Securities ETF (MBS)
NASDAQ: MBS · Real-Time Price · USD
8.57
-0.02 (-0.17%)
At close: Aug 28, 2026, 4:00 PM EDT
8.56
0.00 (-0.06%)
After-hours: Aug 28, 2026, 7:30 PM EDT
MBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.56 | 8.59 | 8.56 | 8.57 | 8.57 | -0.17% | 17,032 |
| Aug 27, 2026 | 8.59 | 8.59 | 8.57 | 8.58 | 8.58 | -0.06% | 6,473 |
| Aug 26, 2026 | 8.60 | 8.60 | 8.57 | 8.59 | 8.59 | - | 45,495 |
| Aug 25, 2026 | 8.59 | 8.59 | 8.57 | 8.59 | 8.59 | 0.35% | 46,341 |
| Aug 24, 2026 | 8.55 | 8.56 | 8.55 | 8.56 | 8.56 | 0.06% | 21,937 |
| Aug 21, 2026 | 8.55 | 8.56 | 8.54 | 8.55 | 8.55 | -0.06% | 199,375 |
| Aug 20, 2026 | 8.56 | 8.57 | 8.54 | 8.56 | 8.56 | -0.29% | 32,564 |
| Aug 19, 2026 | 8.55 | 8.58 | 8.55 | 8.58 | 8.58 | 0.53% | 151,135 |
| Aug 18, 2026 | 8.52 | 8.55 | 8.52 | 8.54 | 8.54 | -0.18% | 49,871 |
| Aug 17, 2026 | 8.55 | 8.56 | 8.52 | 8.55 | 8.55 | -0.23% | 32,821 |
| Aug 14, 2026 | 8.58 | 8.59 | 8.56 | 8.57 | 8.57 | 0.06% | 84,762 |
| Aug 13, 2026 | 8.53 | 8.57 | 8.53 | 8.57 | 8.57 | 0.41% | 507,335 |
| Aug 12, 2026 | 8.55 | 8.56 | 8.52 | 8.53 | 8.53 | 0.12% | 55,235 |
| Aug 11, 2026 | 8.54 | 8.54 | 8.52 | 8.52 | 8.52 | -0.35% | 99,795 |
| Aug 10, 2026 | 8.62 | 8.62 | 8.52 | 8.55 | 8.55 | 0.18% | 106,685 |
| Aug 7, 2026 | 8.52 | 8.54 | 8.52 | 8.54 | 8.54 | - | 69,538 |
| Aug 6, 2026 | 8.62 | 8.62 | 8.53 | 8.54 | 8.54 | -0.18% | 165,271 |
| Aug 5, 2026 | 8.62 | 8.62 | 8.53 | 8.55 | 8.55 | 0.12% | 274,199 |
| Aug 4, 2026 | 8.52 | 8.55 | 8.52 | 8.54 | 8.54 | 0.41% | 340,961 |
| Aug 3, 2026 | 8.52 | 8.52 | 8.46 | 8.51 | 8.51 | 0.18% | 67,008 |
| Jul 31, 2026 | 8.48 | 8.51 | 8.48 | 8.49 | 8.49 | -0.41% | 94,418 |
| Jul 30, 2026 | 8.57 | 8.59 | 8.56 | 8.57 | 8.52 | -0.06% | 42,067 |
| Jul 29, 2026 | 8.55 | 8.58 | 8.55 | 8.57 | 8.53 | -0.06% | 22,150 |
| Jul 28, 2026 | 8.57 | 8.59 | 8.55 | 8.58 | 8.53 | - | 14,095 |
| Jul 27, 2026 | 8.58 | 8.58 | 8.55 | 8.58 | 8.53 | 0.12% | 52,254 |
| Jul 24, 2026 | 8.52 | 8.57 | 8.52 | 8.57 | 8.52 | 0.12% | 40,868 |
| Jul 23, 2026 | 8.53 | 8.56 | 8.52 | 8.56 | 8.51 | -0.23% | 46,274 |
| Jul 22, 2026 | 8.57 | 8.58 | 8.56 | 8.58 | 8.53 | -0.23% | 50,693 |
| Jul 21, 2026 | 8.63 | 8.63 | 8.58 | 8.60 | 8.55 | -0.12% | 45,541 |
| Jul 20, 2026 | 8.61 | 8.62 | 8.60 | 8.61 | 8.56 | -0.06% | 25,760 |
| Jul 17, 2026 | 8.63 | 8.63 | 8.61 | 8.61 | 8.57 | -0.06% | 13,079 |
| Jul 16, 2026 | 8.60 | 8.62 | 8.60 | 8.62 | 8.57 | 0.06% | 45,495 |
| Jul 15, 2026 | 8.55 | 8.62 | 8.55 | 8.61 | 8.57 | 0.12% | 31,554 |
| Jul 14, 2026 | 8.60 | 8.61 | 8.57 | 8.60 | 8.56 | 0.12% | 37,250 |
| Jul 13, 2026 | 8.64 | 8.64 | 8.58 | 8.59 | 8.55 | -0.06% | 16,914 |
| Jul 10, 2026 | 8.60 | 8.60 | 8.59 | 8.60 | 8.55 | -0.12% | 28,646 |
| Jul 9, 2026 | 8.63 | 8.63 | 8.58 | 8.61 | 8.56 | -0.06% | 34,001 |
| Jul 8, 2026 | 8.64 | 8.64 | 8.58 | 8.61 | 8.57 | -0.17% | 46,452 |
| Jul 7, 2026 | 8.61 | 8.63 | 8.60 | 8.63 | 8.58 | - | 65,173 |
| Jul 6, 2026 | 8.59 | 8.64 | 8.59 | 8.63 | 8.58 | -0.06% | 35,968 |
| Jul 2, 2026 | 8.54 | 8.64 | 8.54 | 8.63 | 8.59 | - | 29,733 |
| Jul 1, 2026 | 8.63 | 8.63 | 8.60 | 8.63 | 8.59 | - | 45,959 |
| Jun 30, 2026 | 8.70 | 8.70 | 8.63 | 8.63 | 8.59 | -0.29% | 36,469 |
| Jun 29, 2026 | 8.67 | 8.70 | 8.66 | 8.70 | 8.61 | 0.12% | 61,159 |
| Jun 26, 2026 | 8.70 | 8.70 | 8.67 | 8.69 | 8.60 | 0.12% | 34,704 |
| Jun 25, 2026 | 8.66 | 8.68 | 8.66 | 8.68 | 8.59 | 0.29% | 80,142 |
| Jun 24, 2026 | 8.61 | 8.65 | 8.61 | 8.65 | 8.57 | 0.41% | 21,132 |
| Jun 23, 2026 | 8.61 | 8.64 | 8.61 | 8.62 | 8.54 | -0.12% | 136,730 |
| Jun 22, 2026 | 8.64 | 8.64 | 8.61 | 8.63 | 8.55 | - | 98,448 |
| Jun 18, 2026 | 8.63 | 8.64 | 8.62 | 8.63 | 8.55 | -0.12% | 33,945 |