Angel Oak Mortgage-Backed Securities ETF (MBS)
8.39
+0.01
(+0.12%)
USD |
NYSEARCA |
May 14, 16:00
MBS Price: 8.39 for May 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 14, 2024 | 8.38 | 8.405 | 8.380 | 8.39 | 12698.00 |
| May 13, 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 171.00 |
| May 10, 2024 | 8.37 | 8.38 | 8.369 | 8.375 | 4380.00 |
| May 09, 2024 | 8.36 | 8.385 | 8.360 | 8.385 | 18403.00 |
| May 08, 2024 | 8.36 | 8.36 | 8.355 | 8.355 | 156.00 |
| May 07, 2024 | 8.38 | 8.38 | 8.37 | 8.37 | 679.00 |
| May 06, 2024 | 8.33 | 8.34 | 8.305 | 8.33 | 24522.00 |
| May 03, 2024 | 8.32 | 8.32 | 8.295 | 8.31 | 2955.00 |
| May 02, 2024 | 8.27 | 8.30 | 8.26 | 8.29 | 8502.00 |
| May 01, 2024 | 8.24 | 8.290 | 8.21 | 8.27 | 6689.00 |
| Apr 30, 2024 | 8.23 | 8.249 | 8.21 | 8.23 | 19971.00 |
| Apr 29, 2024 | 8.29 | 8.31 | 8.28 | 8.29 | 1868.00 |
| Apr 26, 2024 | 8.28 | 8.28 | 8.27 | 8.28 | 1797.00 |
| Apr 25, 2024 | 8.26 | 8.27 | 8.26 | 8.27 | 330.00 |
| Apr 24, 2024 | 8.29 | 8.29 | 8.27 | 8.275 | 254.00 |
| Apr 23, 2024 | 8.30 | 8.305 | 8.27 | 8.305 | 2750.00 |
| Apr 22, 2024 | 8.28 | 8.30 | 8.26 | 8.30 | 2033.00 |
| Apr 19, 2024 | 8.27 | 8.335 | 8.27 | 8.335 | 713.00 |
| Apr 18, 2024 | 8.31 | 8.315 | 8.28 | 8.315 | 1330.00 |
| Apr 17, 2024 | 8.27 | 8.29 | 8.25 | 8.29 | 56364.00 |
| Apr 16, 2024 | 8.28 | 8.28 | 8.265 | 8.265 | 220.00 |
| Apr 15, 2024 | 8.31 | 8.31 | 8.30 | 8.30 | 209.00 |
| Apr 12, 2024 | 8.31 | 8.315 | 8.31 | 8.315 | 526.00 |
| Apr 11, 2024 | 8.30 | 8.350 | 8.30 | 8.335 | 3958.00 |
| Apr 10, 2024 | 8.371 | 8.38 | 8.37 | 8.38 | 704.00 |
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
8.23
Minimum
Apr 30 2024
8.54
Maximum
Mar 11 2024
8.390
Average
8.40
Median
Feb 22 2024