Angel Oak Mortgage-Backed Securities ETF (MBS)
8.58
+0.02
(+0.29%)
USD |
NASDAQ |
Aug 25, 13:05
MBS Price : 8.58 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 8.545 | 8.56 | 8.545 | 8.555 | 21939.00 |
| Aug 21, 2026 | 8.55 | 8.56 | 8.54 | 8.55 | 199377.0 |
| Aug 20, 2026 | 8.56 | 8.565 | 8.542 | 8.555 | 32565.00 |
| Aug 19, 2026 | 8.55 | 8.58 | 8.55 | 8.58 | 151136.0 |
| Aug 18, 2026 | 8.52 | 8.55 | 8.52 | 8.535 | 49871.00 |
| Aug 17, 2026 | 8.545 | 8.556 | 8.520 | 8.55 | 32822.00 |
| Aug 14, 2026 | 8.584 | 8.589 | 8.56 | 8.57 | 84762.00 |
| Aug 13, 2026 | 8.53 | 8.57 | 8.53 | 8.565 | 507335.0 |
| Aug 12, 2026 | 8.550 | 8.560 | 8.52 | 8.53 | 55236.00 |
| Aug 11, 2026 | 8.54 | 8.544 | 8.52 | 8.52 | 99796.00 |
| Aug 10, 2026 | 8.62 | 8.62 | 8.52 | 8.55 | 106686.0 |
| Aug 07, 2026 | 8.520 | 8.54 | 8.520 | 8.535 | 69540.00 |
| Aug 06, 2026 | 8.62 | 8.62 | 8.526 | 8.535 | 165271.0 |
| Aug 05, 2026 | 8.62 | 8.62 | 8.53 | 8.55 | 274199.0 |
| Aug 04, 2026 | 8.52 | 8.55 | 8.52 | 8.54 | 340961.0 |
| Aug 03, 2026 | 8.52 | 8.52 | 8.46 | 8.505 | 67008.00 |
| Jul 31, 2026 | 8.48 | 8.51 | 8.48 | 8.49 | 94419.00 |
| Jul 30, 2026 | 8.57 | 8.588 | 8.56 | 8.565 | 42068.00 |
| Jul 29, 2026 | 8.546 | 8.58 | 8.546 | 8.57 | 22150.00 |
| Jul 28, 2026 | 8.57 | 8.59 | 8.55 | 8.575 | 14095.00 |
| Jul 27, 2026 | 8.58 | 8.58 | 8.55 | 8.575 | 52254.00 |
| Jul 24, 2026 | 8.52 | 8.57 | 8.52 | 8.565 | 40869.00 |
| Jul 23, 2026 | 8.525 | 8.56 | 8.52 | 8.555 | 46274.00 |
| Jul 22, 2026 | 8.57 | 8.58 | 8.56 | 8.575 | 50693.00 |
| Jul 21, 2026 | 8.63 | 8.63 | 8.58 | 8.595 | 45541.00 |
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