Angel Oak Total Return ETF (TRBF)

NASDAQ: TRBF · Real-Time Price · USD

48.70

-0.12 (-0.25%)

At close: Aug 10, 2026, 4:00 PM EDT

48.72

+0.02 (0.04%)

After-hours: Aug 10, 2026, 4:15 PM EDT

TRBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	48.79	48.79	48.70	48.70	48.70	-0.25%	56,039
Aug 7, 2026	48.85	48.86	48.76	48.82	48.82	0.02%	31,635
Aug 6, 2026	48.80	48.81	48.75	48.81	48.81	-0.10%	31,393
Aug 5, 2026	48.87	48.90	48.81	48.86	48.86	0.05%	28,179
Aug 4, 2026	48.82	48.86	48.82	48.84	48.84	0.52%	4,039
Aug 3, 2026	48.57	48.61	48.54	48.59	48.59	0.12%	1,443
Jul 31, 2026	48.50	48.56	48.50	48.53	48.53	-0.34%	1,720
Jul 30, 2026	48.96	48.96	48.84	48.89	48.69	0.07%	4,536
Jul 29, 2026	48.82	48.93	48.82	48.85	48.66	-0.31%	1,939
Jul 28, 2026	48.99	49.00	48.99	49.00	48.81	0.26%	351
Jul 27, 2026	48.85	48.89	48.83	48.88	48.68	0.21%	2,690
Jul 24, 2026	48.85	48.85	48.76	48.78	48.58	0.12%	2,510
Jul 23, 2026	48.75	48.75	48.67	48.72	48.52	-0.27%	5,651
Jul 22, 2026	48.88	48.89	48.83	48.85	48.65	-0.23%	35,403
Jul 21, 2026	48.92	48.97	48.90	48.96	48.77	-0.12%	2,403
Jul 20, 2026	49.07	49.07	49.01	49.02	48.83	-0.24%	2,160
Jul 17, 2026	49.22	49.22	49.14	49.14	48.95	-0.08%	6,120
Jul 16, 2026	49.14	49.18	49.13	49.18	48.99	0.05%	7,196
Jul 15, 2026	49.18	49.18	49.16	49.16	48.96	0.23%	208
Jul 14, 2026	49.11	49.11	49.04	49.04	48.85	0.15%	999
Jul 13, 2026	48.89	48.98	48.89	48.97	48.77	-0.32%	2,458
Jul 10, 2026	49.18	49.18	49.05	49.12	48.93	-0.06%	1,320
Jul 9, 2026	49.11	49.18	49.09	49.15	48.96	-0.02%	5,355
Jul 8, 2026	49.07	49.21	49.07	49.16	48.97	-0.02%	101,041
Jul 7, 2026	49.26	49.26	49.17	49.17	48.98	-0.48%	1,489
Jul 6, 2026	50.00	50.00	49.35	49.41	49.21	0.26%	5,241
Jul 2, 2026	49.32	49.32	49.28	49.28	49.08	-0.01%	832
Jul 1, 2026	49.34	49.34	49.27	49.28	49.08	-0.14%	1,758
Jun 30, 2026	49.48	49.48	49.35	49.35	49.15	-0.38%	4,334
Jun 29, 2026	49.78	49.78	49.75	49.75	49.34	0.03%	313
Jun 26, 2026	49.80	49.80	49.73	49.74	49.33	0.14%	805
Jun 25, 2026	49.72	49.72	49.63	49.66	49.25	0.05%	1,876
Jun 24, 2026	49.63	49.70	49.60	49.64	49.23	0.53%	12,403
Jun 23, 2026	49.42	49.42	49.38	49.38	48.97	0.16%	202
Jun 22, 2026	49.41	49.41	49.30	49.30	48.89	-0.20%	1,753
Jun 18, 2026	49.55	49.55	49.40	49.40	48.99	0.16%	615
Jun 17, 2026	49.55	49.55	49.32	49.32	48.91	-0.41%	2,746
Jun 16, 2026	49.55	49.58	49.50	49.53	49.12	0.15%	1,676
Jun 15, 2026	49.50	49.50	49.45	49.45	49.04	0.07%	2,443
Jun 12, 2026	49.35	49.46	49.35	49.42	49.01	-0.01%	2,234
Jun 11, 2026	49.26	49.42	49.26	49.42	49.01	0.52%	544
Jun 10, 2026	49.26	49.26	49.17	49.17	48.76	-0.04%	1,665
Jun 9, 2026	49.19	49.22	49.13	49.19	48.78	0.03%	2,000
Jun 8, 2026	49.16	49.18	49.13	49.17	48.76	0.05%	9,498
Jun 5, 2026	49.22	49.22	49.15	49.15	48.74	-0.18%	1,261
Jun 4, 2026	49.31	49.31	49.24	49.24	48.83	0.13%	506
Jun 3, 2026	49.31	49.31	49.15	49.17	48.77	-0.16%	2,790
Jun 2, 2026	49.30	49.30	49.25	49.25	48.84	-0.11%	2,136
Jun 1, 2026	49.23	49.32	49.23	49.31	48.90	0.02%	2,476
May 29, 2026	49.31	49.31	49.30	49.30	48.89	0.06%	708