Angel Oak Total Return ETF (TRBF)
49.18
+0.02
(+0.03%)
USD |
NASDAQ |
Jun 09, 16:00
49.21
+0.02
(+0.05%)
After-Hours: 20:00
TRBF Price : 49.18 for June 9, 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 |
|---|---|---|---|---|---|
| Jun 09, 2026 | 49.19 | 49.22 | 49.13 | 49.18 | 2000.00 |
| Jun 08, 2026 | 49.16 | 49.18 | 49.13 | 49.17 | 9498.00 |
| Jun 05, 2026 | 49.22 | 49.22 | 49.14 | 49.14 | 1261.00 |
| Jun 04, 2026 | 49.31 | 49.31 | 49.24 | 49.24 | 506.00 |
| Jun 03, 2026 | 49.31 | 49.31 | 49.14 | 49.17 | 2790.00 |
| Jun 02, 2026 | 49.30 | 49.30 | 49.24 | 49.25 | 2136.00 |
| Jun 01, 2026 | 49.23 | 49.32 | 49.23 | 49.30 | 2476.00 |
| May 29, 2026 | 49.31 | 49.31 | 49.30 | 49.30 | 708.00 |
| May 28, 2026 | 49.47 | 49.47 | 49.46 | 49.46 | 551.00 |
| May 27, 2026 | 49.45 | 49.45 | 49.38 | 49.38 | 791.00 |
| May 26, 2026 | 49.36 | 49.41 | 49.36 | 49.39 | 888.00 |
| May 22, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 1031.00 |
| May 21, 2026 | 49.04 | 49.18 | 49.04 | 49.18 | 1367.00 |
| May 20, 2026 | 48.90 | 49.09 | 48.90 | 49.06 | 2845.00 |
| May 19, 2026 | 48.85 | 48.92 | 48.85 | 48.88 | 1672.00 |
| May 18, 2026 | 49.03 | 49.03 | 48.97 | 48.98 | 1319.00 |
| May 15, 2026 | 49.09 | 49.14 | 49.03 | 49.06 | 1907.00 |
| May 14, 2026 | 49.46 | 49.46 | 49.34 | 49.37 | 3215.00 |
| May 13, 2026 | 49.27 | 49.37 | 49.23 | 49.35 | 2751.00 |
| May 12, 2026 | 49.39 | 49.39 | 49.32 | 49.34 | 4506.00 |
| May 11, 2026 | 49.59 | 49.65 | 49.53 | 49.56 | 4540.00 |
| May 08, 2026 | 49.62 | 49.63 | 49.55 | 49.60 | 1217.00 |
| May 07, 2026 | 49.62 | 49.62 | 49.42 | 49.46 | 1686.00 |
| May 06, 2026 | 49.56 | 49.57 | 49.54 | 49.56 | 1036.00 |
| May 05, 2026 | 49.37 | 49.43 | 49.31 | 49.39 | 9750.00 |
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