Angel Oak Total Return ETF (TRBF)
NASDAQ: TRBF · Real-Time Price · USD
49.45
+0.05 (0.10%)
At close: May 1, 2026, 4:00 PM EDT
49.45
0.00 (0.00%)
After-hours: May 1, 2026, 4:15 PM EDT
TRBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | - | 0.11% | 182 |
| Apr 30, 2026 | 49.41 | 49.45 | 49.38 | 49.40 | 49.40 | -0.34% | 2,115 |
| Apr 29, 2026 | 49.58 | 49.58 | 49.55 | 49.57 | 49.57 | -0.25% | 613 |
| Apr 28, 2026 | 49.70 | 49.70 | 49.66 | 49.69 | 49.69 | -0.15% | 1,467 |
| Apr 27, 2026 | 49.74 | 49.77 | 49.71 | 49.77 | 49.77 | -0.08% | 2,249 |
| Apr 24, 2026 | 49.81 | 49.81 | 49.80 | 49.81 | 49.81 | 0.11% | 1,530 |
| Apr 23, 2026 | 49.85 | 49.85 | 49.75 | 49.75 | 49.75 | -0.15% | 511 |
| Apr 22, 2026 | 49.87 | 49.88 | 49.80 | 49.83 | 49.83 | 0.08% | 901 |
| Apr 21, 2026 | 49.82 | 49.82 | 49.75 | 49.79 | 49.79 | -0.27% | 1,921 |
| Apr 20, 2026 | 49.94 | 49.94 | 49.92 | 49.92 | 49.92 | 0.04% | 1,970 |
| Apr 17, 2026 | 49.97 | 50.14 | 49.90 | 49.90 | 49.90 | 0.30% | 2,221 |
| Apr 16, 2026 | 49.80 | 49.80 | 49.75 | 49.75 | 49.75 | -0.12% | 733 |
| Apr 15, 2026 | 49.80 | 49.81 | 49.75 | 49.81 | 49.81 | -0.11% | 3,309 |
| Apr 14, 2026 | 49.82 | 49.90 | 49.80 | 49.87 | 49.87 | 0.19% | 8,609 |
| Apr 13, 2026 | 49.68 | 49.78 | 49.64 | 49.77 | 49.77 | 0.07% | 16,645 |
| Apr 10, 2026 | 49.73 | 50.26 | 49.66 | 49.74 | 49.74 | - | 61,836 |
| Apr 9, 2026 | 49.69 | 49.76 | 49.69 | 49.74 | 49.74 | 0.08% | 703 |
| Apr 8, 2026 | 49.76 | 49.76 | 49.67 | 49.70 | 49.70 | 0.26% | 1,899 |
| Apr 7, 2026 | 49.46 | 49.57 | 49.43 | 49.57 | 49.57 | 0.18% | 9,110 |
| Apr 6, 2026 | 49.55 | 49.61 | 49.46 | 49.48 | 49.48 | -0.18% | 2,911 |
| Apr 2, 2026 | 49.55 | 49.57 | 49.55 | 49.57 | 49.57 | 0.15% | 1,252 |
| Apr 1, 2026 | 49.51 | 49.51 | 49.49 | 49.49 | 49.49 | 0.03% | 2,680 |
| Mar 31, 2026 | 49.39 | 49.48 | 49.39 | 49.48 | 49.48 | -0.08% | 882 |
| Mar 30, 2026 | 49.48 | 49.60 | 49.48 | 49.52 | 49.28 | 0.45% | 3,581 |
| Mar 27, 2026 | 49.40 | 49.40 | 49.29 | 49.29 | 49.05 | -0.03% | 3,066 |
| Mar 26, 2026 | 49.56 | 49.56 | 49.30 | 49.31 | 49.07 | -0.72% | 3,255 |
| Mar 25, 2026 | 49.69 | 49.69 | 49.64 | 49.67 | 49.42 | 0.34% | 652 |
| Mar 24, 2026 | 49.53 | 49.53 | 49.50 | 49.50 | 49.25 | -0.15% | 702 |
| Mar 23, 2026 | 49.48 | 49.78 | 49.19 | 49.57 | 49.33 | 0.34% | 6,827 |
| Mar 20, 2026 | 49.55 | 49.55 | 49.40 | 49.40 | 49.16 | -0.80% | 4,727 |
| Mar 19, 2026 | 49.73 | 49.80 | 49.72 | 49.80 | 49.55 | - | 1,600 |
| Mar 18, 2026 | 49.93 | 49.93 | 49.80 | 49.80 | 49.56 | -0.33% | 658 |
| Mar 17, 2026 | 49.97 | 49.99 | 49.93 | 49.97 | 49.72 | 0.22% | 2,484 |
| Mar 16, 2026 | 49.89 | 49.89 | 49.81 | 49.86 | 49.61 | 0.24% | 759 |
| Mar 13, 2026 | 49.75 | 49.76 | 49.71 | 49.74 | 49.49 | -0.09% | 7,619 |
| Mar 12, 2026 | 49.91 | 49.91 | 49.78 | 49.78 | 49.54 | -0.25% | 816 |
| Mar 11, 2026 | 49.98 | 49.98 | 49.91 | 49.91 | 49.66 | -0.40% | 782 |
| Mar 10, 2026 | 50.24 | 50.24 | 50.11 | 50.11 | 49.86 | -0.28% | 740 |
| Mar 9, 2026 | 49.93 | 50.25 | 49.93 | 50.25 | 50.00 | 0.18% | 2,106 |
| Mar 6, 2026 | 50.21 | 50.24 | 50.16 | 50.16 | 49.91 | -0.12% | 901 |
| Mar 5, 2026 | 50.23 | 50.26 | 50.07 | 50.22 | 49.97 | -0.40% | 1,444 |
| Mar 4, 2026 | 50.38 | 50.50 | 50.36 | 50.42 | 50.17 | -0.08% | 7,502 |
| Mar 3, 2026 | 50.37 | 50.46 | 50.36 | 50.46 | 50.21 | -0.01% | 3,656 |
| Mar 2, 2026 | 50.50 | 50.50 | 50.46 | 50.46 | 50.21 | -0.29% | 706 |
| Feb 27, 2026 | 50.65 | 50.68 | 50.61 | 50.61 | 50.36 | -0.21% | 652 |
| Feb 26, 2026 | 50.80 | 50.80 | 50.68 | 50.71 | 50.29 | 0.09% | 904 |
| Feb 25, 2026 | 50.75 | 50.75 | 50.67 | 50.67 | 50.24 | 0.31% | 300 |
| Feb 24, 2026 | 50.65 | 50.66 | 50.51 | 50.51 | 50.09 | -0.13% | 1,710 |
| Feb 23, 2026 | 50.64 | 50.64 | 50.51 | 50.58 | 50.15 | 0.04% | 1,011 |
| Feb 20, 2026 | 50.48 | 50.57 | 50.40 | 50.56 | 50.13 | 0.04% | 2,543 |