Angel Oak Total Return ETF (TRBF)
46.82
-0.10
(-0.22%)
USD |
NASDAQ |
Oct 02, 16:00
46.88
+0.06
(+0.13%)
After-Hours: 20:00
TRBF Price : 46.82 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 18, 2026 | 47.88 | 47.91 | 47.87 | 47.87 | 5661.00 |
| Sep 17, 2026 | 47.97 | 48.04 | 47.97 | 48.04 | 188.00 |
| Sep 16, 2026 | 47.77 | 47.80 | 47.77 | 47.78 | 1078.00 |
| Sep 15, 2026 | 47.82 | 47.83 | 47.75 | 47.77 | 2678.00 |
| Sep 14, 2026 | 47.78 | 47.87 | 47.78 | 47.86 | 262.00 |
| Sep 11, 2026 | 47.94 | 47.95 | 47.87 | 47.87 | 4634.00 |
| Sep 10, 2026 | 48.04 | 48.04 | 48.03 | 48.03 | 446.00 |
| Sep 09, 2026 | 48.38 | 48.38 | 48.30 | 48.30 | 1022.00 |
| 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 |
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