Angel Oak Total Return ETF (TRBF)
48.38
-0.05
(-0.10%)
USD |
NASDAQ |
Sep 08, 16:00
TRBF Price : 48.38 for Sept. 8, 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 08, 2026 | 48.44 | 48.44 | 48.37 | 48.38 | 1400.00 |
| Sep 04, 2026 | 48.49 | 48.50 | 48.41 | 48.44 | 4164.00 |
| Sep 03, 2026 | 48.46 | 48.48 | 48.43 | 48.43 | 1924.00 |
| Sep 02, 2026 | 48.35 | 48.40 | 48.35 | 48.40 | 387.00 |
| Sep 01, 2026 | 48.42 | 48.42 | 48.36 | 48.40 | 4132.00 |
| Aug 31, 2026 | 48.47 | 48.52 | 48.47 | 48.52 | 494.00 |
| Aug 28, 2026 | 48.78 | 48.78 | 48.76 | 48.76 | 1671.00 |
| Aug 27, 2026 | 48.72 | 49.01 | 48.69 | 48.96 | 3772.00 |
| Aug 26, 2026 | 48.72 | 50.34 | 48.35 | 48.98 | 3149.00 |
| Aug 25, 2026 | 48.96 | 49.01 | 48.96 | 49.01 | 484.00 |
| Aug 24, 2026 | 48.82 | 48.82 | 48.81 | 48.81 | 910.00 |
| Aug 21, 2026 | 48.73 | 48.74 | 48.73 | 48.74 | 4846.00 |
| Aug 20, 2026 | 48.82 | 48.86 | 48.79 | 48.80 | 3616.00 |
| Aug 19, 2026 | 48.92 | 49.14 | 48.92 | 48.97 | 1746.00 |
| Aug 18, 2026 | 48.56 | 49.33 | 48.46 | 48.72 | 18142.00 |
| Aug 17, 2026 | 48.76 | 48.76 | 48.70 | 48.70 | 3493.00 |
| Aug 14, 2026 | 48.88 | 48.88 | 48.82 | 48.82 | 43042.00 |
| Aug 13, 2026 | 48.97 | 49.26 | 48.92 | 48.94 | 41233.00 |
| Aug 12, 2026 | 48.79 | 48.79 | 48.73 | 48.77 | 940.00 |
| Aug 11, 2026 | 48.79 | 48.90 | 48.60 | 48.69 | 33619.00 |
| Aug 10, 2026 | 48.79 | 48.79 | 48.70 | 48.70 | 56039.00 |
| Aug 07, 2026 | 48.85 | 48.86 | 48.76 | 48.82 | 31635.00 |
| Aug 06, 2026 | 48.80 | 48.81 | 48.74 | 48.81 | 31393.00 |
| Aug 05, 2026 | 48.87 | 48.90 | 48.81 | 48.86 | 28179.00 |
| Aug 04, 2026 | 48.82 | 48.86 | 48.82 | 48.84 | 4040.00 |
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