Angel Oak Mortgage-Backed Securities ETF (MBS)
8.57
-0.03
(-0.35%)
USD |
NYSEARCA |
Nov 21, 16:00
8.57
0.00 (0.00%)
After-Hours: 20:00
MBS Price: 8.57 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 8.58 | 8.585 | 8.56 | 8.57 | 58441.00 |
| Nov 20, 2024 | 8.57 | 8.60 | 8.57 | 8.60 | 89229.00 |
| Nov 19, 2024 | 8.595 | 8.64 | 8.58 | 8.590 | 51156.00 |
| Nov 18, 2024 | 8.56 | 8.58 | 8.56 | 8.58 | 41715.00 |
| Nov 15, 2024 | 8.555 | 8.569 | 8.54 | 8.565 | 35683.00 |
| Nov 14, 2024 | 8.57 | 8.58 | 8.55 | 8.57 | 50072.00 |
| Nov 13, 2024 | 8.550 | 8.56 | 8.54 | 8.555 | 32514.00 |
| Nov 12, 2024 | 8.58 | 8.58 | 8.56 | 8.575 | 35947.00 |
| Nov 11, 2024 | 8.596 | 8.62 | 8.595 | 8.61 | 25729.00 |
| Nov 08, 2024 | 8.65 | 8.65 | 8.60 | 8.615 | 815182.0 |
| Nov 07, 2024 | 8.61 | 8.65 | 8.60 | 8.65 | 71563.00 |
| Nov 06, 2024 | 8.578 | 8.60 | 8.56 | 8.59 | 51337.00 |
| Nov 05, 2024 | 8.59 | 8.62 | 8.58 | 8.62 | 30934.00 |
| Nov 04, 2024 | 8.605 | 8.61 | 8.595 | 8.595 | 29091.00 |
| Nov 01, 2024 | 8.60 | 8.609 | 8.58 | 8.585 | 18031.00 |
| Oct 31, 2024 | 8.59 | 8.61 | 8.58 | 8.60 | 476757.0 |
| Oct 30, 2024 | 8.69 | 8.70 | 8.675 | 8.675 | 41064.00 |
| Oct 29, 2024 | 8.62 | 8.675 | 8.62 | 8.675 | 19151.00 |
| Oct 28, 2024 | 8.68 | 8.710 | 8.62 | 8.68 | 44229.00 |
| Oct 25, 2024 | 8.73 | 8.73 | 8.70 | 8.70 | 31170.00 |
| Oct 24, 2024 | 8.68 | 8.72 | 8.68 | 8.72 | 33881.00 |
| Oct 23, 2024 | 8.68 | 8.720 | 8.68 | 8.70 | 18725.00 |
| Oct 22, 2024 | 8.711 | 8.73 | 8.711 | 8.72 | 16398.00 |
| Oct 21, 2024 | 8.76 | 8.76 | 8.72 | 8.735 | 43878.00 |
| Oct 18, 2024 | 8.73 | 8.77 | 8.73 | 8.77 | 313399.0 |
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
8.23
Minimum
Apr 30 2024
8.95
Maximum
Sep 20 2024
8.578
Average
8.555
Median
Nov 13 2024