Angel Oak UltraShort Income ETF (UYLD)
NASDAQ: UYLD · Real-Time Price · USD
51.03
-0.01 (-0.02%)
At close: Jun 3, 2025, 4:00 PM
51.03
0.00 (0.00%)
After-hours: Jun 3, 2025, 4:15 PM EDT
UYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 51.09 | 51.09 | 51.01 | 51.03 | - | -0.02% | 97,350 |
| Jun 2, 2025 | 50.98 | 51.04 | 50.98 | 51.04 | 51.04 | -0.02% | 107,540 |
| May 30, 2025 | 50.98 | 51.06 | 50.98 | 51.05 | 51.05 | -0.38% | 112,990 |
| May 29, 2025 | 51.23 | 51.26 | 51.21 | 51.24 | 51.02 | 0.11% | 134,401 |
| May 28, 2025 | 51.20 | 51.22 | 51.18 | 51.18 | 50.96 | -0.05% | 158,218 |
| May 27, 2025 | 51.17 | 51.21 | 51.17 | 51.21 | 50.98 | 0.04% | 73,776 |
| May 23, 2025 | 51.17 | 51.21 | 51.16 | 51.19 | 50.96 | 0.03% | 99,191 |
| May 22, 2025 | 51.04 | 51.19 | 51.04 | 51.17 | 50.95 | 0.14% | 101,929 |
| May 21, 2025 | 51.11 | 51.15 | 51.10 | 51.10 | 50.88 | -0.07% | 53,708 |
| May 20, 2025 | 51.16 | 51.16 | 51.11 | 51.14 | 50.91 | -0.04% | 118,156 |
| May 19, 2025 | 51.13 | 51.16 | 51.10 | 51.16 | 50.94 | 0.04% | 107,279 |
| May 16, 2025 | 51.16 | 51.20 | 51.10 | 51.14 | 50.92 | 0.03% | 107,875 |
| May 15, 2025 | 51.14 | 51.14 | 51.09 | 51.13 | 50.90 | 0.07% | 79,481 |
| May 14, 2025 | 51.08 | 51.10 | 51.08 | 51.09 | 50.87 | 0.02% | 45,059 |
| May 13, 2025 | 51.06 | 51.09 | 51.06 | 51.08 | 50.86 | -0.04% | 48,347 |
| May 12, 2025 | 51.04 | 51.10 | 51.01 | 51.10 | 50.88 | 0.06% | 101,686 |
| May 9, 2025 | 51.04 | 51.11 | 51.04 | 51.07 | 50.85 | 0.02% | 139,771 |
| May 8, 2025 | 51.10 | 51.10 | 51.04 | 51.06 | 50.84 | - | 90,737 |
| May 7, 2025 | 51.13 | 51.13 | 51.05 | 51.06 | 50.84 | -0.02% | 33,657 |
| May 6, 2025 | 51.06 | 51.07 | 51.02 | 51.07 | 50.85 | 0.07% | 53,378 |
| May 5, 2025 | 51.01 | 51.07 | 51.00 | 51.04 | 50.81 | 0.01% | 62,092 |
| May 2, 2025 | 51.03 | 51.08 | 51.02 | 51.03 | 50.81 | -0.02% | 79,490 |
| May 1, 2025 | 51.11 | 51.11 | 51.02 | 51.04 | 50.82 | - | 73,636 |
| Apr 30, 2025 | 50.99 | 51.06 | 50.99 | 51.04 | 50.82 | -0.45% | 78,046 |
| Apr 29, 2025 | 51.23 | 51.27 | 51.22 | 51.27 | 50.82 | 0.08% | 107,957 |
| Apr 28, 2025 | 51.25 | 51.25 | 51.21 | 51.23 | 50.78 | 0.04% | 63,133 |
| Apr 25, 2025 | 51.18 | 51.23 | 51.18 | 51.21 | 50.76 | 0.06% | 95,242 |
| Apr 24, 2025 | 51.17 | 51.18 | 51.13 | 51.18 | 50.73 | 0.12% | 59,598 |
| Apr 23, 2025 | 51.09 | 51.17 | 51.06 | 51.12 | 50.67 | -0.08% | 48,269 |
| Apr 22, 2025 | 51.14 | 51.16 | 51.10 | 51.16 | 50.71 | 0.10% | 68,409 |
| Apr 21, 2025 | 51.11 | 51.12 | 51.10 | 51.11 | 50.66 | 0.02% | 60,941 |
| Apr 17, 2025 | 51.10 | 51.13 | 51.09 | 51.10 | 50.65 | -0.02% | 100,015 |
| Apr 16, 2025 | 51.08 | 51.13 | 51.06 | 51.11 | 50.66 | 0.04% | 99,339 |
| Apr 15, 2025 | 51.09 | 51.12 | 51.06 | 51.09 | 50.64 | - | 66,264 |
| Apr 14, 2025 | 51.02 | 51.10 | 50.74 | 51.09 | 50.64 | - | 93,399 |
| Apr 11, 2025 | 51.08 | 51.18 | 51.01 | 51.09 | 50.64 | 0.10% | 82,027 |
| Apr 10, 2025 | 51.08 | 51.08 | 51.01 | 51.04 | 50.59 | -0.10% | 196,219 |
| Apr 9, 2025 | 51.23 | 51.23 | 51.02 | 51.09 | 50.64 | 0.03% | 115,418 |
| Apr 8, 2025 | 51.13 | 51.13 | 50.95 | 51.08 | 50.62 | -0.05% | 346,661 |
| Apr 7, 2025 | 51.16 | 51.16 | 50.97 | 51.10 | 50.65 | 0.04% | 242,189 |
| Apr 4, 2025 | 51.14 | 51.17 | 51.08 | 51.08 | 50.63 | -0.10% | 109,190 |
| Apr 3, 2025 | 51.14 | 51.15 | 51.11 | 51.13 | 50.68 | 0.09% | 118,472 |
| Apr 2, 2025 | 51.11 | 51.11 | 51.08 | 51.09 | 50.63 | - | 91,225 |
| Apr 1, 2025 | 51.12 | 51.12 | 51.06 | 51.09 | 50.63 | -0.01% | 127,425 |
| Mar 31, 2025 | 51.10 | 51.14 | 51.07 | 51.09 | 50.64 | -0.47% | 69,953 |
| Mar 28, 2025 | 51.41 | 51.41 | 51.31 | 51.33 | 50.63 | 0.06% | 125,207 |
| Mar 27, 2025 | 51.27 | 51.31 | 51.27 | 51.30 | 50.60 | 0.03% | 75,019 |
| Mar 26, 2025 | 51.30 | 51.30 | 51.26 | 51.29 | 50.59 | - | 59,079 |
| Mar 25, 2025 | 51.32 | 51.32 | 51.25 | 51.29 | 50.59 | 0.03% | 173,088 |
| Mar 24, 2025 | 51.32 | 51.32 | 51.25 | 51.27 | 50.57 | -0.03% | 75,267 |