Angel Oak Total Return ETF (TRBF)
NASDAQ: TRBF · Real-Time Price · USD
47.35
+0.19 (0.40%)
At close: Oct 15, 2026, 4:00 PM EDT
47.38
+0.03 (0.06%)
After-hours: Oct 15, 2026, 4:15 PM EDT
TRBF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.40% | 148 |
| Oct 14, 2026 | 47.17 | 47.19 | 47.13 | 47.16 | 47.16 | 0.18% | 920 |
| Oct 13, 2026 | 47.14 | 47.14 | 47.04 | 47.08 | 47.08 | 0.12% | 4,313 |
| Oct 12, 2026 | 47.04 | 47.09 | 47.02 | 47.02 | 47.02 | -0.03% | 3,793 |
| Oct 9, 2026 | 46.98 | 47.08 | 46.97 | 47.04 | 47.04 | -0.01% | 1,308 |
| Oct 8, 2026 | 46.83 | 47.04 | 46.82 | 47.04 | 47.04 | 0.33% | 3,646 |
| Oct 7, 2026 | 46.86 | 46.89 | 46.86 | 46.89 | 46.89 | -0.06% | 662 |
| Oct 6, 2026 | 46.81 | 46.92 | 46.81 | 46.92 | 46.92 | 0.22% | 146 |
| Oct 5, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.01% | 79 |
| Oct 2, 2026 | 46.80 | 46.82 | 46.80 | 46.82 | 46.82 | -0.22% | 1,655 |
| Oct 1, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.34% | 167 |
| Sep 30, 2026 | 46.80 | 46.86 | 46.73 | 46.76 | 46.76 | -0.21% | 12,843 |
| Sep 29, 2026 | 47.09 | 47.09 | 47.03 | 47.08 | 46.86 | -0.14% | 4,939 |
| Sep 28, 2026 | 47.16 | 47.16 | 47.15 | 47.15 | 46.92 | -0.63% | 661 |
| Sep 25, 2026 | 47.39 | 47.45 | 47.34 | 47.45 | 47.22 | 0.31% | 4,900 |
| Sep 24, 2026 | 47.51 | 47.51 | 47.28 | 47.30 | 47.07 | -0.50% | 1,165 |
| Sep 23, 2026 | 47.66 | 47.66 | 47.45 | 47.54 | 47.31 | -0.93% | 1,116 |
| Sep 22, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.75 | - | 356 |
| Sep 21, 2026 | 47.96 | 47.98 | 47.94 | 47.98 | 47.75 | 0.23% | 1,702 |
| Sep 18, 2026 | 47.88 | 47.91 | 47.87 | 47.87 | 47.64 | -0.36% | 5,661 |
| Sep 17, 2026 | 47.97 | 48.05 | 47.97 | 48.05 | 47.82 | 0.54% | 188 |
| Sep 16, 2026 | 47.77 | 47.80 | 47.77 | 47.79 | 47.56 | 0.02% | 1,078 |
| Sep 15, 2026 | 47.82 | 47.83 | 47.75 | 47.77 | 47.55 | -0.18% | 2,678 |
| Sep 14, 2026 | 47.78 | 47.87 | 47.78 | 47.86 | 47.63 | -0.02% | 262 |
| Sep 11, 2026 | 47.94 | 47.95 | 47.87 | 47.87 | 47.64 | -0.33% | 4,634 |
| Sep 10, 2026 | 48.04 | 48.04 | 48.03 | 48.03 | 47.80 | -0.57% | 446 |
| Sep 9, 2026 | 48.38 | 48.38 | 48.31 | 48.31 | 48.07 | -0.17% | 1,022 |
| Sep 8, 2026 | 48.44 | 48.44 | 48.37 | 48.39 | 48.15 | -0.10% | 1,400 |
| Sep 4, 2026 | 48.49 | 48.50 | 48.41 | 48.44 | 48.20 | 0.02% | 4,164 |
| Sep 3, 2026 | 48.46 | 48.48 | 48.43 | 48.43 | 48.19 | 0.05% | 1,924 |
| Sep 2, 2026 | 48.35 | 48.40 | 48.35 | 48.40 | 48.17 | 0.01% | 387 |
| Sep 1, 2026 | 48.42 | 48.42 | 48.36 | 48.40 | 48.16 | -0.27% | 4,132 |
| Aug 31, 2026 | 48.47 | 48.53 | 48.47 | 48.53 | 48.29 | -0.14% | 494 |
| Aug 28, 2026 | 48.78 | 48.78 | 48.76 | 48.76 | 48.36 | -0.42% | 1,671 |
| Aug 27, 2026 | 48.72 | 49.01 | 48.69 | 48.97 | 48.56 | -0.02% | 3,772 |
| Aug 26, 2026 | 48.72 | 50.34 | 48.35 | 48.98 | 48.57 | -0.07% | 3,149 |
| Aug 25, 2026 | 48.97 | 49.01 | 48.97 | 49.01 | 48.61 | 0.41% | 484 |
| Aug 24, 2026 | 48.82 | 48.82 | 48.81 | 48.81 | 48.41 | 0.13% | 910 |
| Aug 21, 2026 | 48.73 | 48.75 | 48.73 | 48.75 | 48.34 | -0.12% | 4,846 |
| Aug 20, 2026 | 48.82 | 48.86 | 48.79 | 48.81 | 48.40 | -0.33% | 3,616 |
| Aug 19, 2026 | 48.92 | 49.15 | 48.92 | 48.97 | 48.56 | 0.50% | 1,746 |
| Aug 18, 2026 | 48.56 | 49.33 | 48.47 | 48.73 | 48.33 | 0.05% | 18,142 |
| Aug 17, 2026 | 48.76 | 48.76 | 48.70 | 48.70 | 48.30 | -0.25% | 3,493 |
| Aug 14, 2026 | 48.88 | 48.88 | 48.82 | 48.82 | 48.42 | -0.24% | 43,042 |
| Aug 13, 2026 | 48.97 | 49.26 | 48.92 | 48.94 | 48.53 | 0.34% | 41,233 |
| Aug 12, 2026 | 48.79 | 48.79 | 48.73 | 48.77 | 48.37 | 0.16% | 940 |
| Aug 11, 2026 | 48.79 | 48.90 | 48.60 | 48.69 | 48.29 | -0.01% | 33,619 |
| Aug 10, 2026 | 48.79 | 48.79 | 48.70 | 48.70 | 48.30 | -0.25% | 56,039 |
| Aug 7, 2026 | 48.85 | 48.86 | 48.76 | 48.82 | 48.42 | 0.02% | 31,635 |
| Aug 6, 2026 | 48.80 | 48.81 | 48.75 | 48.81 | 48.41 | -0.10% | 31,393 |