S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Angel Oak Mortgage backed Securities ETF (MBS)
Angel Oak Mortgage backed Securities ETF (MBS) Historical

MBS Angel Oak Mortgage backed Securities ETF

8.53

0.01 (0.12%)

Jun 14 2024 - Closed

Delayed by 15 minutes

MBS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	8.53	0.01	0.12%	8.61	8.61	8.50	20,045
Jun 13 2024	8.52	0.03	0.35%	8.44	8.69	8.44	19,250
Jun 12 2024	8.49	0.05	0.59%	8.51	8.51	8.48	21,220
Jun 11 2024	8.44	0.02	0.19%	8.44	8.44	8.40	11,889
Jun 10 2024	8.4242	-0.03	-0.31%	8.48	8.48	8.40	31,941
Jun 07 2024	8.45	-0.07	-0.82%	8.48	8.49	8.44	57,039
Jun 06 2024	8.52	0.06	0.69%	8.53	8.53	8.49	19,673
Jun 05 2024	8.462	-0.01	-0.09%	8.47	8.49	8.46	18,803
Jun 04 2024	8.47	0.04	0.47%	8.43	8.48	8.414	83,572
Jun 03 2024	8.43	0.02	0.24%	8.40	8.43	8.38	7,043
May 31 2024	8.41	0.04	0.48%	8.38	8.44	8.3553	51,268
May 30 2024	8.37	0.00	0.06%	8.38	8.389	8.36	2,212,076
May 29 2024	8.365	-0.03	-0.36%	8.39	8.39	8.35	22,095
May 28 2024	8.395	-0.02	-0.24%	8.40	8.42	8.395	33,768
May 24 2024	8.415	-0.02	-0.18%	8.46	8.46	8.391	16,914
May 23 2024	8.43	0.00	0.06%	8.43	8.45	8.41	1,030,990
May 22 2024	8.425	-0.02	-0.18%	8.4224	8.425	8.4224	230
May 21 2024	8.44	0.01	0.12%	8.46	8.46	8.4374	417
May 20 2024	8.43	0.02	0.18%	8.46	8.46	8.43	1,325
May 17 2024	8.415	-0.03	-0.30%	8.45	8.45	8.415	390
May 16 2024	8.44	0.01	0.12%	8.45	8.45	8.44	548
May 15 2024	8.43	0.04	0.48%	8.43	8.44	8.43	2,244
May 14 2024	8.39	0.01	0.12%	8.38	8.405	8.3799	12,698
May 13 2024	8.38	0.01	0.06%	8.37	8.38	8.37	171
May 10 2024	8.375	-0.01	-0.12%	8.40	8.40	8.3694	4,380
May 09 2024	8.385	0.03	0.36%	8.36	8.385	8.3599	18,403
May 08 2024	8.3548	-0.02	-0.18%	8.39	8.39	8.3548	156
May 07 2024	8.37	0.04	0.48%	8.37	8.38	8.37	679
May 06 2024	8.33	0.02	0.24%	8.35	8.35	8.305	24,522
May 03 2024	8.31	0.02	0.24%	8.32	8.32	8.295	2,955
May 02 2024	8.29	0.02	0.24%	8.28	8.30	8.26	8,502
May 01 2024	8.27	0.04	0.49%	8.24	8.2898	8.21	6,689
Apr 30 2024	8.23	-0.06	-0.72%	8.23	8.2492	8.21	19,971
Apr 29 2024	8.29	0.01	0.12%	8.30	8.31	8.28	1,868
Apr 26 2024	8.28	0.01	0.12%	8.28	8.28	8.27	1,797
Apr 25 2024	8.27	-0.01	-0.06%	8.26	8.27	8.26	330
Apr 24 2024	8.275	-0.03	-0.36%	8.29	8.29	8.27	254
Apr 23 2024	8.305	0.00	0.06%	8.28	8.305	8.27	2,750
Apr 22 2024	8.30	-0.04	-0.42%	8.29	8.30	8.26	2,033
Apr 19 2024	8.335	0.02	0.24%	8.32	8.335	8.27	713
Apr 18 2024	8.315	0.03	0.30%	8.31	8.315	8.28	1,330
Apr 17 2024	8.29	0.02	0.30%	8.30	8.30	8.25	56,364
Apr 16 2024	8.265	-0.04	-0.42%	8.31	8.31	8.265	220
Apr 15 2024	8.30	-0.02	-0.18%	8.29	8.31	8.29	209
Apr 12 2024	8.315	-0.02	-0.24%	8.33	8.33	8.31	526
Apr 11 2024	8.335	-0.05	-0.54%	8.30	8.3499	8.30	3,958
Apr 10 2024	8.38	-0.05	-0.59%	8.371	8.38	8.37	704
Apr 09 2024	8.43	0.04	0.48%	8.38	8.43	8.36	2,219
Apr 08 2024	8.39	-0.02	-0.24%	8.42	8.43	8.39	1,035
Apr 05 2024	8.41	-0.01	-0.12%	8.42	8.44	8.39	2,824
Apr 04 2024	8.42	0.03	0.30%	8.43	8.44	8.42	1,491
Apr 03 2024	8.395	-0.02	-0.18%	8.38	8.41	8.38	3,704
Apr 02 2024	8.41	-0.02	-0.18%	8.40	8.41	8.40	443
Apr 01 2024	8.425	-0.04	-0.43%	8.46	8.46	8.425	220
Mar 28 2024	8.4614	-0.01	-0.16%	8.55	8.55	8.4614	571
Mar 27 2024	8.475	0.01	0.18%	8.50	8.50	8.47	71,851
Mar 26 2024	8.46	0.01	0.06%	8.64	8.64	8.455	562
Mar 25 2024	8.455	0.03	0.30%	8.49	8.49	8.455	2,891
Mar 22 2024	8.43	-0.02	-0.18%	8.47	8.47	8.43	324
Mar 21 2024	8.445	0.03	0.30%	8.45	8.46	8.445	385
Mar 20 2024	8.42	0.01	0.12%	8.42	8.42	8.42	705
Mar 19 2024	8.41	-0.01	-0.06%	8.44	8.44	8.41	490

Angel Oak Mortgage backe...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions