Angel Oak UltraShort Income ETF (UYLD)
NASDAQ: UYLD · Real-Time Price · USD
51.23
+0.03 (0.05%)
Oct 13, 2025, 4:00 PM EDT - Market closed
UYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 51.15 | 51.27 | 51.15 | 51.23 | 51.23 | 0.06% | 97,279 |
| Oct 10, 2025 | 51.20 | 51.26 | 51.17 | 51.20 | 51.20 | 0.04% | 105,627 |
| Oct 9, 2025 | 51.17 | 51.23 | 51.16 | 51.18 | 51.18 | -0.02% | 132,681 |
| Oct 8, 2025 | 51.19 | 51.22 | 51.18 | 51.19 | 51.19 | -0.01% | 107,741 |
| Oct 7, 2025 | 51.19 | 51.21 | 51.18 | 51.19 | 51.19 | 0.01% | 130,656 |
| Oct 6, 2025 | 51.17 | 51.20 | 51.17 | 51.19 | 51.19 | 0.02% | 106,818 |
| Oct 3, 2025 | 51.16 | 51.24 | 51.16 | 51.18 | 51.18 | 0.02% | 132,749 |
| Oct 2, 2025 | 51.18 | 51.23 | 51.15 | 51.17 | 51.17 | - | 117,721 |
| Oct 1, 2025 | 51.13 | 51.22 | 51.13 | 51.17 | 51.17 | 0.04% | 90,994 |
| Sep 30, 2025 | 51.12 | 51.16 | 51.05 | 51.15 | 51.15 | -0.41% | 105,968 |
| Sep 29, 2025 | 51.32 | 51.41 | 51.32 | 51.36 | 51.13 | -0.04% | 494,881 |
| Sep 26, 2025 | 51.39 | 51.41 | 51.34 | 51.38 | 51.15 | 0.06% | 110,126 |
| Sep 25, 2025 | 51.35 | 51.36 | 51.33 | 51.35 | 51.12 | - | 117,445 |
| Sep 24, 2025 | 51.32 | 51.39 | 51.32 | 51.35 | 51.12 | -0.04% | 89,077 |
| Sep 23, 2025 | 51.37 | 51.46 | 51.28 | 51.37 | 51.14 | 0.05% | 122,568 |
| Sep 22, 2025 | 51.35 | 51.38 | 51.29 | 51.34 | 51.11 | 0.02% | 83,368 |
| Sep 19, 2025 | 51.34 | 51.36 | 51.30 | 51.33 | 51.10 | - | 153,232 |
| Sep 18, 2025 | 51.35 | 51.35 | 51.28 | 51.33 | 51.10 | - | 145,731 |
| Sep 17, 2025 | 51.30 | 51.35 | 51.29 | 51.33 | 51.10 | 0.02% | 88,042 |
| Sep 16, 2025 | 51.28 | 51.33 | 51.28 | 51.32 | 51.09 | 0.01% | 180,372 |
| Sep 15, 2025 | 51.33 | 51.33 | 51.27 | 51.31 | 51.09 | 0.01% | 134,723 |
| Sep 12, 2025 | 51.29 | 51.32 | 51.27 | 51.31 | 51.08 | 0.04% | 140,858 |
| Sep 11, 2025 | 51.26 | 51.29 | 51.26 | 51.29 | 51.06 | 0.09% | 82,690 |
| Sep 10, 2025 | 51.20 | 51.26 | 51.15 | 51.24 | 51.02 | 0.07% | 152,006 |
| Sep 9, 2025 | 51.20 | 51.26 | 51.19 | 51.21 | 50.98 | -0.02% | 110,952 |
| Sep 8, 2025 | 51.19 | 51.24 | 51.17 | 51.22 | 50.99 | 0.02% | 101,986 |
| Sep 5, 2025 | 51.15 | 51.22 | 51.15 | 51.21 | 50.98 | 0.10% | 117,660 |
| Sep 4, 2025 | 51.18 | 51.19 | 51.15 | 51.16 | 50.93 | 0.01% | 318,612 |
| Sep 3, 2025 | 51.18 | 51.19 | 51.07 | 51.15 | 50.93 | -0.02% | 255,728 |
| Sep 2, 2025 | 51.12 | 51.18 | 51.12 | 51.16 | 50.94 | - | 155,806 |
| Aug 29, 2025 | 51.13 | 51.19 | 51.13 | 51.16 | 50.94 | -0.33% | 64,740 |
| Aug 28, 2025 | 51.29 | 51.37 | 51.26 | 51.33 | 50.91 | - | 97,586 |
| Aug 27, 2025 | 51.28 | 51.34 | 51.28 | 51.33 | 50.91 | 0.02% | 164,201 |
| Aug 26, 2025 | 51.29 | 51.35 | 51.27 | 51.32 | 50.90 | 0.09% | 154,826 |
| Aug 25, 2025 | 51.20 | 51.34 | 51.20 | 51.28 | 50.85 | -0.02% | 114,234 |
| Aug 22, 2025 | 51.23 | 51.30 | 51.22 | 51.29 | 50.86 | 0.08% | 105,122 |
| Aug 21, 2025 | 51.23 | 51.25 | 51.20 | 51.25 | 50.82 | -0.03% | 168,251 |
| Aug 20, 2025 | 51.24 | 51.26 | 51.22 | 51.26 | 50.84 | 0.04% | 191,439 |
| Aug 19, 2025 | 51.22 | 51.25 | 51.22 | 51.24 | 50.82 | 0.04% | 88,985 |
| Aug 18, 2025 | 51.20 | 51.26 | 51.20 | 51.22 | 50.80 | -0.02% | 117,280 |
| Aug 15, 2025 | 51.24 | 51.28 | 51.21 | 51.23 | 50.81 | 0.04% | 146,908 |
| Aug 14, 2025 | 51.23 | 51.27 | 51.19 | 51.21 | 50.79 | 0.01% | 67,094 |
| Aug 13, 2025 | 51.20 | 51.21 | 51.19 | 51.21 | 50.78 | 0.04% | 111,755 |
| Aug 12, 2025 | 51.18 | 51.19 | 51.16 | 51.19 | 50.76 | 0.04% | 101,640 |
| Aug 11, 2025 | 51.13 | 51.17 | 51.13 | 51.17 | 50.74 | 0.03% | 59,582 |
| Aug 8, 2025 | 51.15 | 51.20 | 51.14 | 51.15 | 50.73 | 0.01% | 134,496 |
| Aug 7, 2025 | 51.15 | 51.17 | 51.08 | 51.15 | 50.72 | - | 83,456 |
| Aug 6, 2025 | 51.12 | 51.19 | 51.12 | 51.15 | 50.72 | 0.02% | 127,725 |
| Aug 5, 2025 | 51.14 | 51.14 | 51.12 | 51.14 | 50.71 | 0.02% | 132,057 |
| Aug 4, 2025 | 51.14 | 51.14 | 51.11 | 51.13 | 50.70 | 0.02% | 210,814 |