Angel Oak Mortgage-Backed Securities ETF (MBS)
8.16
0.00 (0.00%)
USD |
NASDAQ |
Oct 06, 16:00
8.16
0.00 (0.00%)
After-Hours: 18:46
MBS Price : 8.16 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 18, 2026 | 8.385 | 8.40 | 8.37 | 8.380 | 18115.00 |
| Sep 17, 2026 | 8.395 | 8.41 | 8.38 | 8.40 | 33265.00 |
| Sep 16, 2026 | 8.40 | 8.40 | 8.36 | 8.372 | 41128.00 |
| Sep 15, 2026 | 8.375 | 8.40 | 8.360 | 8.370 | 104109.0 |
| Sep 14, 2026 | 8.38 | 8.40 | 8.365 | 8.385 | 102453.0 |
| Sep 11, 2026 | 8.41 | 8.43 | 8.390 | 8.395 | 59760.00 |
| Sep 10, 2026 | 8.48 | 8.48 | 8.41 | 8.425 | 70743.00 |
| Sep 09, 2026 | 8.49 | 8.49 | 8.47 | 8.475 | 33212.00 |
| Sep 08, 2026 | 8.50 | 8.50 | 8.48 | 8.485 | 123114.0 |
| Sep 04, 2026 | 8.485 | 8.50 | 8.48 | 8.495 | 1.175M |
| Sep 03, 2026 | 8.485 | 8.50 | 8.48 | 8.48 | 48728.00 |
| Sep 02, 2026 | 8.438 | 8.48 | 8.438 | 8.48 | 4.497M |
| Sep 01, 2026 | 8.46 | 8.520 | 8.46 | 8.495 | 156428.0 |
| Aug 31, 2026 | 8.495 | 8.51 | 8.48 | 8.48 | 64034.00 |
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