Angel Oak UltraShort Income ETF (UYLD)
NASDAQ: UYLD · Real-Time Price · USD
51.05
+0.01 (0.01%)
Jul 10, 2026, 4:00 PM EDT - Market closed
UYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 51.06 | 51.07 | 51.04 | 51.05 | 51.05 | 0.01% | 321,877 |
| Jul 9, 2026 | 51.06 | 51.06 | 51.02 | 51.04 | 51.04 | 0.03% | 169,506 |
| Jul 8, 2026 | 51.03 | 51.05 | 51.01 | 51.03 | 51.03 | -0.04% | 139,452 |
| Jul 7, 2026 | 51.04 | 51.09 | 51.02 | 51.04 | 51.04 | -0.01% | 155,400 |
| Jul 6, 2026 | 51.08 | 51.08 | 51.03 | 51.05 | 51.05 | 0.03% | 157,143 |
| Jul 2, 2026 | 51.01 | 51.06 | 51.01 | 51.04 | 51.04 | 0.06% | 261,891 |
| Jul 1, 2026 | 50.99 | 51.02 | 50.96 | 51.01 | 51.01 | - | 273,757 |
| Jun 30, 2026 | 51.00 | 51.06 | 50.98 | 51.01 | 51.01 | 0.01% | 123,187 |
| Jun 29, 2026 | 51.05 | 51.22 | 51.05 | 51.20 | 51.00 | 0.03% | 109,796 |
| Jun 26, 2026 | 51.20 | 51.20 | 51.13 | 51.19 | 50.99 | 0.04% | 88,482 |
| Jun 25, 2026 | 51.20 | 51.20 | 51.14 | 51.16 | 50.96 | 0.02% | 125,438 |
| Jun 24, 2026 | 51.13 | 51.18 | 51.13 | 51.16 | 50.96 | 0.04% | 184,217 |
| Jun 23, 2026 | 51.10 | 51.19 | 51.09 | 51.14 | 50.94 | 0.03% | 162,453 |
| Jun 22, 2026 | 51.09 | 51.14 | 51.09 | 51.12 | 50.92 | 0.01% | 122,714 |
| Jun 18, 2026 | 51.10 | 51.14 | 51.08 | 51.11 | 50.91 | 0.07% | 234,521 |
| Jun 17, 2026 | 51.09 | 51.11 | 51.05 | 51.08 | 50.88 | -0.04% | 323,741 |
| Jun 16, 2026 | 51.11 | 51.12 | 51.07 | 51.10 | 50.90 | 0.03% | 141,065 |
| Jun 15, 2026 | 51.08 | 51.12 | 51.08 | 51.09 | 50.89 | -0.03% | 142,792 |
| Jun 12, 2026 | 51.07 | 51.11 | 51.05 | 51.10 | 50.90 | 0.05% | 262,799 |
| Jun 11, 2026 | 51.08 | 51.09 | 51.03 | 51.08 | 50.88 | 0.03% | 227,673 |
| Jun 10, 2026 | 51.06 | 51.10 | 51.01 | 51.06 | 50.86 | 0.01% | 616,313 |
| Jun 9, 2026 | 51.08 | 51.09 | 51.04 | 51.06 | 50.86 | - | 289,726 |
| Jun 8, 2026 | 51.04 | 51.06 | 51.03 | 51.06 | 50.86 | - | 181,080 |
| Jun 5, 2026 | 51.03 | 51.08 | 51.03 | 51.06 | 50.86 | - | 174,275 |
| Jun 4, 2026 | 51.05 | 51.07 | 51.04 | 51.06 | 50.86 | 0.03% | 111,936 |
| Jun 3, 2026 | 51.03 | 51.07 | 51.02 | 51.04 | 50.84 | -0.01% | 150,543 |
| Jun 2, 2026 | 51.05 | 51.06 | 51.01 | 51.05 | 50.85 | - | 240,318 |
| Jun 1, 2026 | 51.05 | 51.05 | 51.03 | 51.05 | 50.85 | - | 147,857 |
| May 29, 2026 | 51.01 | 51.05 | 51.01 | 51.05 | 50.85 | 0.05% | 285,515 |
| May 28, 2026 | 51.19 | 51.21 | 51.18 | 51.20 | 50.82 | 0.01% | 179,446 |
| May 27, 2026 | 51.17 | 51.20 | 51.17 | 51.20 | 50.82 | 0.04% | 183,426 |
| May 26, 2026 | 51.17 | 51.19 | 51.16 | 51.18 | 50.80 | 0.05% | 139,979 |
| May 22, 2026 | 51.15 | 51.17 | 51.12 | 51.15 | 50.77 | 0.01% | 125,897 |
| May 21, 2026 | 51.17 | 51.17 | 51.12 | 51.14 | 50.76 | 0.01% | 151,222 |
| May 20, 2026 | 51.08 | 51.15 | 51.06 | 51.14 | 50.76 | 0.06% | 181,673 |
| May 19, 2026 | 51.08 | 51.14 | 51.06 | 51.11 | 50.73 | -0.01% | 152,692 |
| May 18, 2026 | 51.14 | 51.15 | 51.03 | 51.12 | 50.74 | 0.03% | 309,479 |
| May 15, 2026 | 51.10 | 51.12 | 51.04 | 51.10 | 50.72 | -0.02% | 428,157 |
| May 14, 2026 | 51.15 | 51.15 | 51.06 | 51.11 | 50.73 | 0.08% | 155,622 |
| May 13, 2026 | 51.06 | 51.11 | 51.05 | 51.07 | 50.69 | -0.04% | 222,404 |
| May 12, 2026 | 51.06 | 51.12 | 51.04 | 51.09 | 50.71 | -0.03% | 244,652 |
| May 11, 2026 | 51.08 | 51.12 | 51.08 | 51.11 | 50.73 | - | 158,906 |
| May 8, 2026 | 51.12 | 51.12 | 51.06 | 51.11 | 50.73 | 0.06% | 275,468 |
| May 7, 2026 | 51.11 | 51.11 | 51.07 | 51.08 | 50.70 | -0.02% | 166,605 |
| May 6, 2026 | 51.09 | 51.09 | 51.05 | 51.09 | 50.71 | 0.06% | 141,031 |
| May 5, 2026 | 51.01 | 51.08 | 51.01 | 51.06 | 50.68 | 0.03% | 110,713 |
| May 4, 2026 | 51.05 | 51.08 | 51.01 | 51.04 | 50.66 | -0.05% | 177,635 |
| May 1, 2026 | 51.07 | 51.09 | 51.04 | 51.07 | 50.69 | 0.04% | 108,338 |
| Apr 30, 2026 | 50.99 | 51.07 | 50.99 | 51.05 | 50.67 | 0.05% | 208,874 |
| Apr 29, 2026 | 51.21 | 51.24 | 51.19 | 51.20 | 50.64 | -0.03% | 248,680 |