Angel Oak UltraShort Income ETF (UYLD)
NASDAQ: UYLD · Real-Time Price · USD
51.13
-0.22 (-0.43%)
Dec 31, 2025, 2:35 PM EST - Market open
UYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 51.14 | 51.17 | 51.10 | 51.14 | - | -0.41% | 67,344 |
| Dec 30, 2025 | 51.33 | 51.36 | 51.32 | 51.35 | 51.35 | 0.01% | 88,873 |
| Dec 29, 2025 | 51.33 | 51.36 | 51.32 | 51.35 | 51.35 | 0.03% | 107,804 |
| Dec 26, 2025 | 51.31 | 51.34 | 51.31 | 51.33 | 51.33 | 0.05% | 60,578 |
| Dec 24, 2025 | 51.30 | 51.40 | 51.26 | 51.30 | 51.30 | 0.06% | 70,905 |
| Dec 23, 2025 | 51.29 | 51.31 | 51.26 | 51.27 | 51.27 | -0.03% | 223,336 |
| Dec 22, 2025 | 51.34 | 51.34 | 51.28 | 51.29 | 51.29 | - | 127,657 |
| Dec 19, 2025 | 51.28 | 51.30 | 51.26 | 51.29 | 51.29 | 0.02% | 310,359 |
| Dec 18, 2025 | 51.28 | 51.29 | 51.25 | 51.28 | 51.28 | 0.06% | 136,338 |
| Dec 17, 2025 | 51.26 | 51.27 | 51.22 | 51.24 | 51.24 | -0.01% | 152,509 |
| Dec 16, 2025 | 51.30 | 51.30 | 51.23 | 51.25 | 51.25 | 0.01% | 104,323 |
| Dec 15, 2025 | 51.24 | 51.25 | 51.20 | 51.24 | 51.24 | 0.07% | 145,355 |
| Dec 12, 2025 | 51.20 | 51.22 | 51.18 | 51.21 | 51.21 | 0.02% | 143,987 |
| Dec 11, 2025 | 51.19 | 51.22 | 51.17 | 51.20 | 51.20 | 0.02% | 148,640 |
| Dec 10, 2025 | 51.17 | 51.22 | 51.15 | 51.19 | 51.19 | 0.08% | 133,001 |
| Dec 9, 2025 | 51.17 | 51.18 | 51.13 | 51.15 | 51.15 | 0.01% | 126,579 |
| Dec 8, 2025 | 51.15 | 51.19 | 51.14 | 51.14 | 51.14 | -0.04% | 71,237 |
| Dec 5, 2025 | 51.14 | 51.18 | 51.14 | 51.16 | 51.16 | 0.01% | 131,854 |
| Dec 4, 2025 | 51.19 | 51.19 | 51.12 | 51.16 | 51.15 | - | 223,292 |
| Dec 3, 2025 | 51.19 | 51.19 | 51.13 | 51.16 | 51.16 | 0.02% | 142,525 |
| Dec 2, 2025 | 51.15 | 51.15 | 51.12 | 51.15 | 51.15 | 0.05% | 111,817 |
| Dec 1, 2025 | 51.09 | 51.17 | 51.09 | 51.12 | 51.12 | -0.05% | 102,203 |
| Nov 28, 2025 | 51.13 | 51.15 | 51.13 | 51.15 | 51.15 | -0.31% | 95,559 |
| Nov 26, 2025 | 51.30 | 51.32 | 51.27 | 51.31 | 51.13 | 0.05% | 133,099 |
| Nov 25, 2025 | 51.26 | 51.30 | 51.26 | 51.28 | 51.10 | 0.03% | 124,524 |
| Nov 24, 2025 | 51.29 | 51.29 | 51.25 | 51.26 | 51.09 | -0.01% | 104,495 |
| Nov 21, 2025 | 51.28 | 51.28 | 51.23 | 51.27 | 51.09 | 0.05% | 129,287 |
| Nov 20, 2025 | 51.22 | 51.25 | 51.22 | 51.25 | 51.07 | 0.04% | 154,273 |
| Nov 19, 2025 | 51.25 | 51.25 | 51.20 | 51.23 | 51.05 | - | 115,447 |
| Nov 18, 2025 | 51.24 | 51.25 | 51.22 | 51.23 | 51.05 | 0.02% | 73,369 |
| Nov 17, 2025 | 51.25 | 51.25 | 51.21 | 51.22 | 51.04 | 0.02% | 85,255 |
| Nov 14, 2025 | 51.22 | 51.26 | 51.19 | 51.21 | 51.03 | -0.01% | 106,936 |
| Nov 13, 2025 | 51.22 | 51.22 | 51.18 | 51.21 | 51.03 | 0.05% | 180,476 |
| Nov 12, 2025 | 51.20 | 51.25 | 51.15 | 51.19 | 51.01 | -0.03% | 265,411 |
| Nov 11, 2025 | 51.20 | 51.22 | 51.19 | 51.20 | 51.02 | -0.01% | 81,239 |
| Nov 10, 2025 | 51.21 | 51.21 | 51.18 | 51.21 | 51.03 | 0.05% | 75,002 |
| Nov 7, 2025 | 51.20 | 51.21 | 51.14 | 51.18 | 51.00 | -0.01% | 103,497 |
| Nov 6, 2025 | 51.15 | 51.20 | 51.10 | 51.18 | 51.01 | 0.12% | 173,800 |
| Nov 5, 2025 | 51.15 | 51.22 | 51.08 | 51.13 | 50.95 | -0.04% | 108,982 |
| Nov 4, 2025 | 51.17 | 51.18 | 51.11 | 51.15 | 50.97 | 0.02% | 96,117 |
| Nov 3, 2025 | 51.11 | 51.15 | 51.10 | 51.14 | 50.96 | -0.01% | 237,107 |
| Oct 31, 2025 | 51.16 | 51.24 | 51.13 | 51.14 | 50.96 | -0.35% | 108,081 |
| Oct 30, 2025 | 51.29 | 51.37 | 51.29 | 51.32 | 50.93 | -0.01% | 162,489 |
| Oct 29, 2025 | 51.35 | 51.36 | 51.26 | 51.33 | 50.94 | -0.03% | 83,458 |
| Oct 28, 2025 | 51.36 | 51.37 | 51.29 | 51.34 | 50.95 | -0.01% | 114,309 |
| Oct 27, 2025 | 51.31 | 51.38 | 51.22 | 51.35 | 50.96 | 0.09% | 96,853 |
| Oct 24, 2025 | 51.28 | 51.33 | 51.22 | 51.30 | 50.91 | 0.04% | 161,360 |
| Oct 23, 2025 | 51.32 | 51.33 | 51.28 | 51.28 | 50.89 | -0.08% | 152,983 |
| Oct 22, 2025 | 51.32 | 51.34 | 51.29 | 51.32 | 50.93 | 0.02% | 91,841 |
| Oct 21, 2025 | 51.27 | 51.32 | 51.26 | 51.31 | 50.92 | 0.01% | 241,211 |