Angel Oak Mortgage-Backed Securities ETF (MBS)
8.295
-0.01
(-0.13%)
USD |
NASDAQ |
Oct 26, 16:00
8.295
0.00 (0.00%)
After-Hours: 20:00
MBS Price : 8.295 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 8.35 | 8.35 | 8.29 | 8.305 | 85673.00 |
| Oct 22, 2026 | 8.24 | 8.29 | 8.24 | 8.285 | 82093.00 |
| Oct 21, 2026 | 8.21 | 8.26 | 8.21 | 8.235 | 102845.0 |
| Oct 20, 2026 | 8.19 | 8.248 | 8.19 | 8.235 | 47933.00 |
| Oct 19, 2026 | 8.23 | 8.233 | 8.21 | 8.233 | 47796.00 |
| Oct 16, 2026 | 8.21 | 8.24 | 8.21 | 8.23 | 52158.00 |
| Oct 15, 2026 | 8.17 | 8.24 | 8.17 | 8.225 | 51938.00 |
| Oct 14, 2026 | 8.20 | 8.21 | 8.159 | 8.21 | 84015.00 |
| Oct 13, 2026 | 8.19 | 8.20 | 8.17 | 8.195 | 103500.0 |
| Oct 12, 2026 | 8.24 | 8.24 | 8.170 | 8.186 | 53781.00 |
| Oct 09, 2026 | 8.23 | 8.24 | 8.17 | 8.195 | 71365.00 |
| Oct 08, 2026 | 8.155 | 8.20 | 8.15 | 8.185 | 115716.0 |
| Oct 07, 2026 | 8.13 | 8.17 | 8.13 | 8.160 | 110046.0 |
| Oct 06, 2026 | 8.19 | 8.19 | 8.13 | 8.160 | 155069.0 |
| Oct 05, 2026 | 8.19 | 8.19 | 8.14 | 8.155 | 34053.00 |
| Oct 02, 2026 | 8.230 | 8.230 | 8.18 | 8.19 | 358145.0 |
| Oct 01, 2026 | 8.17 | 8.21 | 8.17 | 8.21 | 167706.0 |
| Sep 30, 2026 | 8.21 | 8.21 | 8.17 | 8.17 | 35049.00 |
| Sep 29, 2026 | 8.24 | 8.26 | 8.21 | 8.225 | 1.641M |
| Sep 28, 2026 | 8.27 | 8.27 | 8.24 | 8.246 | 98004.00 |
| Sep 25, 2026 | 8.27 | 8.30 | 8.265 | 8.295 | 195513.0 |
| Sep 24, 2026 | 8.32 | 8.32 | 8.29 | 8.295 | 46497.00 |
| Sep 23, 2026 | 8.35 | 8.38 | 8.33 | 8.348 | 48154.00 |
| Sep 22, 2026 | 8.39 | 8.41 | 8.380 | 8.396 | 88642.00 |
| Sep 21, 2026 | 8.38 | 8.41 | 8.36 | 8.401 | 122458.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median