MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MBS — Angel Oak Mortgage-Backed Securities ETF
NasdaqAngel Oak Mortgage-Backed Securities ETF
$8.16
-0.04(-0.43%)
- O
- 8.19
- H
- 8.19
- L
- 8.14
- V
- 34.05K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$8.16
Period Return-4.84%
Period High$9.16
Period Low$8.14
Avg Daily Volume116.4K
Total Trading Days365
MBS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $8.19 | $8.19 | $8.14 | $8.16 | $-0.04 | -0.43% | 34,048 | $8.16 | $8.14 $8.19 |
| Oct 2, 2026 | $8.23 | $8.23 | $8.18 | $8.19 | $-0.02 | -0.24% | 358,146 | $8.20 | $8.18 $8.23 |
| Oct 1, 2026 | $8.17 | $8.21 | $8.17 | $8.21 | +$0.04 | +0.49% | 167,706 | $8.18 | $8.17 $8.21 |
| Sep 30, 2026 | $8.21 | $8.21 | $8.17 | $8.17 | $-0.06 | -0.67% | 35,050 | $8.18 | $8.17 $8.21 |
| Sep 29, 2026 | $8.24 | $8.26 | $8.21 | $8.23 | $-0.02 | -0.25% | 1,641,035 | $8.21 | $8.21 $8.26 |
| Sep 28, 2026 | $8.27 | $8.27 | $8.24 | $8.25 | $-0.05 | -0.59% | 98,004 | $8.25 | $8.24 $8.27 |
| Sep 25, 2026 | $8.27 | $8.30 | $8.27 | $8.30 | +$0.00 | +0.00% | 195,514 | $8.28 | $8.27 $8.30 |
| Sep 24, 2026 | $8.32 | $8.32 | $8.29 | $8.30 | $-0.05 | -0.64% | 46,498 | $8.30 | $8.29 $8.32 |
| Sep 23, 2026 | $8.35 | $8.38 | $8.33 | $8.35 | $-0.05 | -0.57% | 48,154 | $8.35 | $8.33 $8.38 |
| Sep 22, 2026 | $8.39 | $8.41 | $8.38 | $8.40 | $-0.00 | -0.06% | 88,642 | $8.40 | $8.38 $8.41 |
| Sep 21, 2026 | $8.38 | $8.41 | $8.36 | $8.40 | +$0.02 | +0.24% | 122,458 | $8.39 | $8.36 $8.41 |
| Sep 18, 2026 | $8.39 | $8.40 | $8.37 | $8.38 | $-0.02 | -0.23% | 18,116 | $8.39 | $8.37 $8.40 |
| Sep 17, 2026 | $8.40 | $8.41 | $8.38 | $8.40 | +$0.03 | +0.34% | 33,266 | $8.40 | $8.38 $8.41 |
| Sep 16, 2026 | $8.40 | $8.40 | $8.36 | $8.37 | +$0.00 | +0.02% | 41,128 | $8.38 | $8.36 $8.40 |
| Sep 15, 2026 | $8.38 | $8.40 | $8.36 | $8.37 | $-0.01 | -0.17% | 104,109 | $8.38 | $8.36 $8.40 |
| Sep 14, 2026 | $8.38 | $8.40 | $8.37 | $8.39 | $-0.01 | -0.12% | 102,453 | $8.40 | $8.37 $8.40 |
| Sep 11, 2026 | $8.41 | $8.43 | $8.39 | $8.40 | $-0.03 | -0.36% | 59,761 | $8.41 | $8.39 $8.43 |
| Sep 10, 2026 | $8.48 | $8.48 | $8.41 | $8.43 | $-0.05 | -0.59% | 70,743 | $8.43 | $8.41 $8.48 |
| Sep 9, 2026 | $8.49 | $8.49 | $8.47 | $8.48 | $-0.01 | -0.12% | 33,213 | $8.48 | $8.47 $8.49 |
| Sep 8, 2026 | $8.50 | $8.50 | $8.48 | $8.49 | $-0.01 | -0.12% | 123,115 | $8.49 | $8.48 $8.50 |
| Sep 4, 2026 | $8.49 | $8.50 | $8.48 | $8.50 | +$0.02 | +0.18% | 1,174,700 | $8.50 | $8.48 $8.50 |
| Sep 3, 2026 | $8.49 | $8.50 | $8.48 | $8.48 | +$0.00 | +0.00% | 48,728 | $8.49 | $8.48 $8.50 |
| Sep 2, 2026 | $8.44 | $8.48 | $8.44 | $8.48 | $-0.02 | -0.18% | 4,496,530 | $8.47 | $8.44 $8.48 |
| Sep 1, 2026 | $8.46 | $8.52 | $8.46 | $8.50 | +$0.02 | +0.18% | 156,428 | $8.50 | $8.46 $8.52 |
| Aug 31, 2026 | $8.50 | $8.51 | $8.48 | $8.48 | $-0.09 | -0.99% | 64,034 | $8.50 | $8.48 $8.51 |
| Aug 28, 2026 | $8.56 | $8.59 | $8.56 | $8.57 | $-0.02 | -0.17% | 17,033 | $8.57 | $8.56 $8.59 |
| Aug 27, 2026 | $8.59 | $8.59 | $8.57 | $8.58 | $-0.01 | -0.06% | 6,474 | $8.58 | $8.57 $8.59 |
| Aug 26, 2026 | $8.60 | $8.60 | $8.57 | $8.59 | +$0.00 | +0.00% | 45,497 | $8.58 | $8.57 $8.60 |
| Aug 25, 2026 | $8.59 | $8.59 | $8.57 | $8.59 | +$0.03 | +0.35% | 46,342 | $8.58 | $8.57 $8.59 |
| Aug 24, 2026 | $8.55 | $8.56 | $8.55 | $8.56 | +$0.01 | +0.06% | 21,939 | $8.56 | $8.55 $8.56 |