Angel Oak Mortgage-Backed Securities ETF (MBS)
8.370
-0.01
(-0.17%)
USD |
NASDAQ |
Sep 15, 16:00
8.39
+0.02
(+0.23%)
Pre-Market: 20:00
MBS Price : 8.370 for Sept. 15, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 8.563 | 8.586 | 8.56 | 8.565 | 17033.00 |
| Aug 27, 2026 | 8.59 | 8.59 | 8.572 | 8.58 | 6474.00 |
| Aug 26, 2026 | 8.60 | 8.60 | 8.57 | 8.585 | 45496.00 |
| Aug 25, 2026 | 8.59 | 8.59 | 8.570 | 8.585 | 46342.00 |
| 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 |
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