Angel Oak UltraShort Income ETF (UYLD)
NASDAQ: UYLD · Real-Time Price · USD
51.21
+0.01 (0.01%)
Aug 14, 2025, 11:20 AM - Market open
UYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 51.20 | 51.21 | 51.19 | 51.21 | 51.21 | 0.04% | 111,755 |
| Aug 12, 2025 | 51.18 | 51.19 | 51.16 | 51.19 | 51.19 | 0.04% | 101,640 |
| Aug 11, 2025 | 51.13 | 51.17 | 51.13 | 51.17 | 51.17 | 0.03% | 59,582 |
| Aug 8, 2025 | 51.15 | 51.20 | 51.14 | 51.15 | 51.15 | 0.01% | 134,496 |
| Aug 7, 2025 | 51.15 | 51.17 | 51.08 | 51.15 | 51.15 | - | 83,456 |
| Aug 6, 2025 | 51.12 | 51.19 | 51.12 | 51.15 | 51.15 | 0.02% | 127,725 |
| Aug 5, 2025 | 51.14 | 51.14 | 51.12 | 51.14 | 51.14 | 0.02% | 132,057 |
| Aug 4, 2025 | 51.14 | 51.14 | 51.11 | 51.13 | 51.13 | 0.02% | 210,814 |
| Aug 1, 2025 | 51.07 | 51.12 | 51.07 | 51.12 | 51.12 | 0.16% | 165,085 |
| Jul 31, 2025 | 51.04 | 51.05 | 51.03 | 51.04 | 51.04 | -0.46% | 116,999 |
| Jul 30, 2025 | 51.02 | 51.28 | 51.02 | 51.27 | 51.04 | 0.01% | 96,671 |
| Jul 29, 2025 | 51.30 | 51.31 | 51.26 | 51.27 | 51.03 | 0.01% | 86,798 |
| Jul 28, 2025 | 51.09 | 51.27 | 51.09 | 51.26 | 51.03 | -0.01% | 95,857 |
| Jul 25, 2025 | 51.27 | 51.27 | 51.25 | 51.27 | 51.03 | 0.06% | 121,793 |
| Jul 24, 2025 | 51.27 | 51.27 | 51.22 | 51.24 | 51.00 | - | 106,558 |
| Jul 23, 2025 | 51.26 | 51.26 | 51.23 | 51.24 | 51.00 | - | 91,845 |
| Jul 22, 2025 | 51.28 | 51.28 | 51.13 | 51.24 | 51.00 | 0.03% | 227,273 |
| Jul 21, 2025 | 51.17 | 51.24 | 51.17 | 51.22 | 50.99 | 0.03% | 67,380 |
| Jul 18, 2025 | 51.40 | 51.40 | 51.15 | 51.21 | 50.97 | 0.06% | 126,251 |
| Jul 17, 2025 | 51.13 | 51.18 | 51.13 | 51.18 | 50.94 | -0.02% | 89,214 |
| Jul 16, 2025 | 51.17 | 51.19 | 51.16 | 51.19 | 50.95 | 0.07% | 115,333 |
| Jul 15, 2025 | 51.19 | 51.19 | 51.14 | 51.15 | 50.92 | -0.01% | 459,019 |
| Jul 14, 2025 | 51.14 | 51.17 | 51.14 | 51.16 | 50.92 | 0.02% | 170,013 |
| Jul 11, 2025 | 51.12 | 51.15 | 51.12 | 51.15 | 50.91 | 0.01% | 151,144 |
| Jul 10, 2025 | 51.20 | 51.20 | 51.12 | 51.14 | 50.91 | 0.02% | 109,328 |
| Jul 9, 2025 | 51.12 | 51.15 | 51.11 | 51.13 | 50.90 | 0.04% | 110,964 |
| Jul 8, 2025 | 51.10 | 51.13 | 51.09 | 51.11 | 50.88 | 0.04% | 126,400 |
| Jul 7, 2025 | 51.05 | 51.13 | 51.05 | 51.09 | 50.86 | -0.02% | 187,080 |
| Jul 3, 2025 | 51.17 | 51.17 | 51.09 | 51.10 | 50.87 | -0.01% | 114,321 |
| Jul 2, 2025 | 51.09 | 51.11 | 51.08 | 51.11 | 50.87 | 0.03% | 81,617 |
| Jul 1, 2025 | 51.14 | 51.14 | 51.07 | 51.09 | 50.86 | 0.04% | 1,541,752 |
| Jun 30, 2025 | 51.10 | 51.11 | 51.07 | 51.07 | 50.84 | -0.40% | 198,072 |
| Jun 27, 2025 | 51.26 | 51.33 | 51.26 | 51.28 | 50.83 | 0.02% | 77,836 |
| Jun 26, 2025 | 51.23 | 51.28 | 51.23 | 51.27 | 50.82 | 0.06% | 46,035 |
| Jun 25, 2025 | 51.24 | 51.25 | 51.22 | 51.23 | 50.79 | - | 164,034 |
| Jun 24, 2025 | 51.19 | 51.24 | 51.19 | 51.24 | 50.79 | 0.06% | 34,331 |
| Jun 23, 2025 | 51.14 | 51.24 | 51.14 | 51.21 | 50.76 | 0.08% | 97,718 |
| Jun 20, 2025 | 51.16 | 51.18 | 51.16 | 51.17 | 50.72 | 0.03% | 84,812 |
| Jun 18, 2025 | 51.12 | 51.20 | 51.12 | 51.15 | 50.71 | 0.03% | 85,397 |
| Jun 17, 2025 | 51.12 | 51.18 | 51.12 | 51.14 | 50.69 | 0.02% | 75,408 |
| Jun 16, 2025 | 51.11 | 51.15 | 51.11 | 51.13 | 50.68 | 0.02% | 97,591 |
| Jun 13, 2025 | 51.12 | 51.14 | 51.10 | 51.12 | 50.67 | -0.04% | 75,585 |
| Jun 12, 2025 | 51.10 | 51.14 | 51.10 | 51.14 | 50.69 | 0.09% | 105,552 |
| Jun 11, 2025 | 51.08 | 51.13 | 51.08 | 51.09 | 50.65 | -0.04% | 97,905 |
| Jun 10, 2025 | 51.06 | 51.11 | 51.06 | 51.11 | 50.67 | 0.10% | 84,445 |
| Jun 9, 2025 | 51.04 | 51.10 | 51.04 | 51.06 | 50.62 | 0.05% | 67,111 |
| Jun 6, 2025 | 50.96 | 51.05 | 50.96 | 51.04 | 50.59 | -0.03% | 78,945 |
| Jun 5, 2025 | 51.02 | 51.05 | 51.00 | 51.05 | 50.61 | -0.02% | 70,137 |
| Jun 4, 2025 | 51.03 | 51.06 | 51.03 | 51.06 | 50.62 | 0.07% | 65,505 |
| Jun 3, 2025 | 51.09 | 51.09 | 51.01 | 51.03 | 50.58 | -0.02% | 97,350 |