Angel Oak Total Return ETF (TRBF)
47.62
-0.03
(-0.07%)
USD |
NASDAQ |
Oct 23, 16:00
47.68
+0.06
(+0.13%)
After-Hours: 20:00
TRBF Price : 47.62 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 47.68 | 47.71 | 47.62 | 47.62 | 3723.00 |
| Oct 22, 2026 | 47.62 | 47.70 | 47.62 | 47.65 | 2295.00 |
| Oct 21, 2026 | 47.32 | 47.32 | 47.27 | 47.30 | 6663.00 |
| Oct 20, 2026 | 47.33 | 47.34 | 47.32 | 47.34 | 208.00 |
| Oct 19, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 246.00 |
| Oct 16, 2026 | 47.34 | 47.43 | 47.34 | 47.40 | 1812.00 |
| Oct 15, 2026 | 47.35 | 47.38 | 47.35 | 47.38 | 148.00 |
| Oct 14, 2026 | 47.16 | 47.19 | 47.13 | 47.16 | 920.00 |
| Oct 13, 2026 | 47.14 | 47.14 | 47.04 | 47.08 | 4313.00 |
| Oct 12, 2026 | 47.04 | 47.09 | 47.02 | 47.02 | 3793.00 |
| Oct 09, 2026 | 46.98 | 47.08 | 46.97 | 47.04 | 1308.00 |
| Oct 08, 2026 | 46.83 | 47.04 | 46.82 | 47.04 | 3646.00 |
| Oct 07, 2026 | 46.86 | 46.89 | 46.86 | 46.88 | 662.00 |
| Oct 06, 2026 | 46.81 | 46.92 | 46.81 | 46.92 | 146.00 |
| Oct 05, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 79.00 |
| Oct 02, 2026 | 46.80 | 46.82 | 46.80 | 46.82 | 1655.00 |
| Oct 01, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 167.00 |
| Sep 30, 2026 | 46.80 | 46.86 | 46.73 | 46.76 | 12843.00 |
| Sep 29, 2026 | 47.08 | 47.09 | 47.03 | 47.08 | 4939.00 |
| Sep 28, 2026 | 47.16 | 47.16 | 47.14 | 47.14 | 661.00 |
| Sep 25, 2026 | 47.38 | 47.44 | 47.34 | 47.44 | 4900.00 |
| Sep 24, 2026 | 47.51 | 47.51 | 47.28 | 47.30 | 1165.00 |
| Sep 23, 2026 | 47.66 | 47.66 | 47.45 | 47.54 | 1116.00 |
| Sep 22, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 356.00 |
| Sep 21, 2026 | 47.96 | 47.98 | 47.94 | 47.98 | 1702.00 |
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