Angel Oak UltraShort Income ETF (UYLD)
NASDAQ: UYLD · Real-Time Price · USD
51.25
+0.02 (0.04%)
Apr 29, 2025, 4:00 PM EDT - Market closed
UYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 51.23 | 51.27 | 51.22 | 51.27 | 51.27 | 0.08% | 107,957 |
| Apr 28, 2025 | 51.25 | 51.25 | 51.21 | 51.23 | 51.23 | 0.04% | 63,133 |
| Apr 25, 2025 | 51.18 | 51.23 | 51.18 | 51.21 | 51.21 | 0.06% | 95,242 |
| Apr 24, 2025 | 51.17 | 51.18 | 51.13 | 51.18 | 51.18 | 0.12% | 59,598 |
| Apr 23, 2025 | 51.09 | 51.17 | 51.06 | 51.12 | 51.12 | -0.08% | 48,269 |
| Apr 22, 2025 | 51.14 | 51.16 | 51.10 | 51.16 | 51.16 | 0.10% | 68,409 |
| Apr 21, 2025 | 51.11 | 51.12 | 51.10 | 51.11 | 51.11 | 0.02% | 60,941 |
| Apr 17, 2025 | 51.10 | 51.13 | 51.09 | 51.10 | 51.10 | -0.02% | 100,015 |
| Apr 16, 2025 | 51.08 | 51.13 | 51.06 | 51.11 | 51.11 | 0.04% | 99,339 |
| Apr 15, 2025 | 51.09 | 51.12 | 51.06 | 51.09 | 51.09 | - | 66,264 |
| Apr 14, 2025 | 51.02 | 51.10 | 50.74 | 51.09 | 51.09 | - | 93,399 |
| Apr 11, 2025 | 51.08 | 51.18 | 51.01 | 51.09 | 51.09 | 0.10% | 82,027 |
| Apr 10, 2025 | 51.08 | 51.08 | 51.01 | 51.04 | 51.04 | -0.10% | 196,219 |
| Apr 9, 2025 | 51.23 | 51.23 | 51.02 | 51.09 | 51.09 | 0.03% | 115,418 |
| Apr 8, 2025 | 51.13 | 51.13 | 50.95 | 51.08 | 51.08 | -0.05% | 346,661 |
| Apr 7, 2025 | 51.16 | 51.16 | 50.97 | 51.10 | 51.10 | 0.04% | 242,189 |
| Apr 4, 2025 | 51.14 | 51.17 | 51.08 | 51.08 | 51.08 | -0.10% | 109,190 |
| Apr 3, 2025 | 51.14 | 51.15 | 51.11 | 51.13 | 51.13 | 0.09% | 118,472 |
| Apr 2, 2025 | 51.11 | 51.11 | 51.08 | 51.09 | 51.09 | - | 91,225 |
| Apr 1, 2025 | 51.12 | 51.12 | 51.06 | 51.09 | 51.09 | -0.01% | 127,425 |
| Mar 31, 2025 | 51.10 | 51.14 | 51.07 | 51.09 | 51.09 | -0.47% | 69,953 |
| Mar 28, 2025 | 51.41 | 51.41 | 51.31 | 51.33 | 51.08 | 0.06% | 125,207 |
| Mar 27, 2025 | 51.27 | 51.31 | 51.27 | 51.30 | 51.05 | 0.03% | 75,019 |
| Mar 26, 2025 | 51.30 | 51.30 | 51.26 | 51.29 | 51.04 | - | 59,079 |
| Mar 25, 2025 | 51.32 | 51.32 | 51.25 | 51.29 | 51.04 | 0.03% | 173,088 |
| Mar 24, 2025 | 51.32 | 51.32 | 51.25 | 51.27 | 51.03 | -0.03% | 75,267 |
| Mar 21, 2025 | 51.26 | 51.30 | 51.26 | 51.29 | 51.04 | 0.05% | 151,950 |
| Mar 20, 2025 | 51.36 | 51.36 | 51.23 | 51.26 | 51.02 | 0.03% | 81,877 |
| Mar 19, 2025 | 51.24 | 51.26 | 51.23 | 51.25 | 51.00 | 0.02% | 61,243 |
| Mar 18, 2025 | 51.25 | 51.25 | 51.23 | 51.24 | 50.99 | -0.02% | 58,497 |
| Mar 17, 2025 | 51.23 | 51.26 | 51.23 | 51.25 | 51.00 | -0.02% | 117,474 |
| Mar 14, 2025 | 51.22 | 51.26 | 51.22 | 51.26 | 51.01 | 0.04% | 75,787 |
| Mar 13, 2025 | 51.23 | 51.24 | 51.22 | 51.24 | 50.99 | 0.04% | 104,360 |
| Mar 12, 2025 | 51.22 | 51.24 | 51.20 | 51.22 | 50.97 | -0.02% | 65,374 |
| Mar 11, 2025 | 51.22 | 51.28 | 51.21 | 51.23 | 50.98 | -0.01% | 92,592 |
| Mar 10, 2025 | 51.25 | 51.25 | 51.21 | 51.23 | 50.99 | 0.03% | 120,023 |
| Mar 7, 2025 | 51.25 | 51.25 | 51.20 | 51.21 | 50.97 | 0.04% | 93,728 |
| Mar 6, 2025 | 51.24 | 51.24 | 51.17 | 51.20 | 50.95 | 0.03% | 59,515 |
| Mar 5, 2025 | 51.15 | 51.21 | 51.15 | 51.18 | 50.94 | -0.01% | 87,636 |
| Mar 4, 2025 | 51.19 | 51.20 | 51.17 | 51.19 | 50.94 | - | 183,602 |
| Mar 3, 2025 | 51.17 | 51.19 | 51.16 | 51.18 | 50.94 | 0.06% | 100,977 |
| Feb 28, 2025 | 51.12 | 51.16 | 51.12 | 51.16 | 50.91 | -0.34% | 94,680 |
| Feb 27, 2025 | 51.26 | 51.33 | 51.26 | 51.33 | 50.89 | 0.02% | 94,243 |
| Feb 26, 2025 | 51.40 | 51.40 | 51.29 | 51.32 | 50.88 | 0.03% | 68,661 |
| Feb 25, 2025 | 51.29 | 51.31 | 51.29 | 51.31 | 50.86 | 0.06% | 95,835 |
| Feb 24, 2025 | 51.29 | 51.29 | 51.27 | 51.28 | 50.83 | 0.04% | 83,058 |
| Feb 21, 2025 | 51.24 | 51.27 | 51.21 | 51.26 | 50.81 | 0.04% | 150,903 |
| Feb 20, 2025 | 51.23 | 51.24 | 51.20 | 51.24 | 50.79 | 0.02% | 99,587 |
| Feb 19, 2025 | 51.12 | 51.23 | 51.12 | 51.23 | 50.78 | 0.06% | 45,973 |
| Feb 18, 2025 | 51.12 | 51.22 | 51.12 | 51.20 | 50.76 | -0.02% | 54,086 |