Angel Oak Total Return ETF (TRBF)
NASDAQ: TRBF · Real-Time Price · USD
50.09
-0.12 (-0.24%)
At close: Feb 11, 2026, 4:00 PM EST
50.09
0.00 (0.00%)
After-hours: Feb 11, 2026, 4:15 PM EST
TRBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 50.24 | 50.29 | 50.21 | 50.21 | 50.21 | 0.19% | 1,529 |
| Feb 9, 2026 | 50.13 | 50.14 | 50.12 | 50.12 | 50.12 | 0.03% | 1,756 |
| Feb 6, 2026 | 50.09 | 50.19 | 50.06 | 50.10 | 50.10 | 0.07% | 4,206 |
| Feb 5, 2026 | 49.96 | 50.07 | 49.92 | 50.07 | 50.07 | 0.36% | 1,112 |
| Feb 4, 2026 | 50.04 | 50.04 | 49.88 | 49.89 | 49.89 | -0.04% | 4,774 |
| Feb 3, 2026 | 49.91 | 49.91 | 49.88 | 49.91 | 49.91 | -0.15% | 1,487 |
| Feb 2, 2026 | 50.10 | 50.10 | 49.87 | 49.98 | 49.98 | 0.02% | 2,523 |
| Jan 30, 2026 | 50.14 | 50.14 | 49.93 | 49.97 | 49.97 | -0.41% | 3,117 |
| Jan 29, 2026 | 50.09 | 50.30 | 50.09 | 50.18 | 50.00 | -0.03% | 1,121 |
| Jan 28, 2026 | 50.32 | 50.32 | 50.14 | 50.20 | 50.02 | -0.01% | 1,365 |
| Jan 27, 2026 | 50.24 | 50.26 | 50.20 | 50.20 | 50.03 | -0.06% | 1,432 |
| Jan 26, 2026 | 50.32 | 50.32 | 50.23 | 50.23 | 50.06 | 0.21% | 906 |
| Jan 23, 2026 | 50.16 | 50.16 | 50.07 | 50.12 | 49.95 | 0.08% | 3,247 |
| Jan 22, 2026 | 50.10 | 50.13 | 50.09 | 50.09 | 49.91 | 0.07% | 2,649 |
| Jan 21, 2026 | 50.01 | 50.05 | 49.98 | 50.05 | 49.88 | 0.23% | 1,297 |
| Jan 20, 2026 | 50.01 | 50.01 | 49.94 | 49.94 | 49.76 | -0.40% | 1,266 |
| Jan 16, 2026 | 50.21 | 50.21 | 50.14 | 50.14 | 49.96 | -0.10% | 1,147 |
| Jan 15, 2026 | 50.07 | 50.24 | 50.07 | 50.19 | 50.01 | -0.13% | 2,762 |
| Jan 14, 2026 | 50.25 | 50.28 | 50.21 | 50.25 | 50.08 | 0.22% | 2,243 |
| Jan 13, 2026 | 50.12 | 50.19 | 50.12 | 50.14 | 49.97 | -0.17% | 1,984 |
| Jan 12, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.05 | 0.55% | 392 |
| Jan 9, 2026 | 50.08 | 50.10 | 49.95 | 49.95 | 49.78 | 0.03% | 3,640 |
| Jan 8, 2026 | 49.99 | 49.99 | 49.81 | 49.93 | 49.76 | -0.20% | 2,984 |
| Jan 7, 2026 | 50.02 | 50.03 | 49.99 | 50.03 | 49.86 | 0.09% | 1,240 |
| Jan 6, 2026 | 49.95 | 49.99 | 49.95 | 49.99 | 49.81 | 0.05% | 1,134 |
| Jan 5, 2026 | 50.01 | 50.07 | 49.96 | 49.96 | 49.79 | 0.25% | 1,327 |
| Jan 2, 2026 | 49.98 | 49.98 | 49.84 | 49.84 | 49.66 | -0.22% | 1,208 |
| Dec 31, 2025 | 50.09 | 50.09 | 49.95 | 49.95 | 49.77 | -0.86% | 1,108 |
| Dec 30, 2025 | 50.33 | 50.40 | 50.33 | 50.38 | 49.91 | 0.10% | 2,603 |
| Dec 29, 2025 | 50.37 | 50.45 | 50.33 | 50.33 | 49.85 | - | 6,037 |
| Dec 26, 2025 | 50.51 | 50.51 | 50.33 | 50.33 | 49.85 | -0.13% | 1,334 |
| Dec 24, 2025 | 50.22 | 50.39 | 50.22 | 50.39 | 49.92 | 0.32% | 2,458 |
| Dec 23, 2025 | 50.08 | 50.27 | 50.08 | 50.23 | 49.76 | -0.04% | 3,987 |
| Dec 22, 2025 | 50.18 | 50.44 | 50.18 | 50.25 | 49.78 | -0.05% | 2,503 |
| Dec 19, 2025 | 50.25 | 50.28 | 50.25 | 50.28 | 49.80 | 0.13% | 907 |
| Dec 18, 2025 | 50.23 | 50.30 | 50.21 | 50.21 | 49.74 | 0.19% | 2,711 |
| Dec 17, 2025 | 49.85 | 50.15 | 49.85 | 50.12 | 49.65 | -0.17% | 2,444 |
| Dec 16, 2025 | 50.09 | 50.22 | 50.09 | 50.20 | 49.73 | 0.19% | 2,018 |
| Dec 15, 2025 | 50.13 | 50.14 | 50.00 | 50.11 | 49.64 | 0.12% | 4,564 |
| Dec 12, 2025 | 50.10 | 50.10 | 50.00 | 50.05 | 49.58 | -0.25% | 2,117 |
| Dec 11, 2025 | 50.54 | 50.54 | 50.17 | 50.17 | 49.71 | 0.15% | 7,394 |
| Dec 10, 2025 | 50.13 | 50.13 | 50.05 | 50.10 | 49.63 | 0.17% | 1,685 |
| Dec 9, 2025 | 50.08 | 50.08 | 50.02 | 50.02 | 49.55 | -0.12% | 1,235 |
| Dec 8, 2025 | 50.10 | 50.10 | 50.08 | 50.08 | 49.61 | -0.15% | 1,032 |
| Dec 5, 2025 | 50.15 | 50.15 | 50.12 | 50.15 | 49.68 | -0.05% | 4,386 |
| Dec 4, 2025 | 50.24 | 50.24 | 50.18 | 50.18 | 49.71 | -0.13% | 800 |
| Dec 3, 2025 | 50.30 | 50.30 | 50.24 | 50.24 | 49.77 | 0.13% | 500 |
| Dec 2, 2025 | 50.19 | 50.19 | 50.13 | 50.17 | 49.70 | 0.04% | 1,346 |
| Dec 1, 2025 | 50.17 | 50.20 | 50.15 | 50.15 | 49.68 | -0.31% | 747 |
| Nov 28, 2025 | 50.35 | 50.35 | 50.29 | 50.31 | 49.84 | -0.82% | 1,401 |