MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TRBF — Angel Oak Total Return ETF
NasdaqAngel Oak Total Return ETF
$46.89
-0.03(-0.05%)
- O
- 46.86
- H
- 46.89
- L
- 46.86
- V
- 661
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.89
Period Return-6.3%
Period High$51.14
Period Low$46.73
Avg Daily Volume5.4K
Total Trading Days252
TRBF — Historical OHLCV Price & Volume Table
Oct 7, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.86 | $46.89 | $46.86 | $46.89 | $-0.03 | -0.05% | 661 | $46.87 | $46.86 $46.89 |
| Oct 6, 2026 | $46.81 | $46.92 | $46.81 | $46.92 | +$0.11 | +0.22% | 146 | $46.83 | $46.81 $46.92 |
| Oct 5, 2026 | $46.81 | $46.81 | $46.81 | $46.81 | $-0.01 | -0.01% | 79 | $46.80 | $46.81 $46.81 |
| Oct 2, 2026 | $46.80 | $46.82 | $46.80 | $46.82 | $-0.10 | -0.22% | 1,655 | $46.81 | $46.80 $46.82 |
| Oct 1, 2026 | $46.92 | $46.92 | $46.92 | $46.92 | +$0.16 | +0.34% | 167 | $46.87 | $46.92 $46.92 |
| Sep 30, 2026 | $46.80 | $46.86 | $46.73 | $46.76 | $-0.32 | -0.68% | 12,843 | $46.81 | $46.73 $46.86 |
| Sep 29, 2026 | $47.09 | $47.09 | $47.03 | $47.08 | $-0.06 | -0.14% | 4,939 | $47.07 | $47.03 $47.09 |
| Sep 28, 2026 | $47.16 | $47.16 | $47.14 | $47.14 | $-0.30 | -0.63% | 661 | $47.14 | $47.14 $47.16 |
| Sep 25, 2026 | $47.39 | $47.45 | $47.34 | $47.45 | +$0.15 | +0.31% | 4,900 | $47.38 | $47.34 $47.45 |
| Sep 24, 2026 | $47.51 | $47.51 | $47.28 | $47.30 | $-0.24 | -0.50% | 1,165 | $47.33 | $47.28 $47.51 |
| Sep 23, 2026 | $47.66 | $47.66 | $47.45 | $47.54 | $-0.45 | -0.93% | 1,116 | $47.49 | $47.45 $47.66 |
| Sep 22, 2026 | $47.98 | $47.98 | $47.98 | $47.98 | +$0.00 | +0.00% | 356 | $47.97 | $47.98 $47.98 |
| Sep 21, 2026 | $47.96 | $47.98 | $47.94 | $47.98 | +$0.11 | +0.23% | 1,702 | $47.97 | $47.94 $47.98 |
| Sep 18, 2026 | $47.88 | $47.91 | $47.87 | $47.87 | $-0.18 | -0.36% | 5,661 | $47.89 | $47.87 $47.91 |
| Sep 17, 2026 | $47.97 | $48.05 | $47.97 | $48.05 | +$0.26 | +0.54% | 189 | $47.98 | $47.97 $48.05 |
| Sep 16, 2026 | $47.77 | $47.80 | $47.77 | $47.79 | +$0.01 | +0.02% | 1,078 | $47.80 | $47.77 $47.80 |
| Sep 15, 2026 | $47.82 | $47.83 | $47.75 | $47.77 | $-0.09 | -0.18% | 2,678 | $47.81 | $47.75 $47.83 |
| Sep 14, 2026 | $47.78 | $47.87 | $47.78 | $47.86 | $-0.01 | -0.02% | 262 | $47.82 | $47.78 $47.87 |
| Sep 11, 2026 | $47.94 | $47.95 | $47.87 | $47.87 | $-0.16 | -0.33% | 4,634 | $47.93 | $47.87 $47.95 |
| Sep 10, 2026 | $48.04 | $48.04 | $48.03 | $48.03 | $-0.28 | -0.57% | 446 | $48.05 | $48.03 $48.04 |
| Sep 9, 2026 | $48.38 | $48.38 | $48.31 | $48.31 | $-0.08 | -0.17% | 1,022 | $48.32 | $48.31 $48.38 |
| Sep 8, 2026 | $48.44 | $48.44 | $48.37 | $48.39 | $-0.05 | -0.10% | 1,400 | $48.39 | $48.37 $48.44 |
| Sep 4, 2026 | $48.49 | $48.50 | $48.41 | $48.44 | +$0.01 | +0.02% | 4,164 | $48.44 | $48.41 $48.50 |
| Sep 3, 2026 | $48.46 | $48.48 | $48.43 | $48.43 | +$0.02 | +0.05% | 1,924 | $48.46 | $48.43 $48.48 |
| Sep 2, 2026 | $48.35 | $48.40 | $48.35 | $48.40 | +$0.01 | +0.01% | 387 | $48.35 | $48.35 $48.40 |
| Sep 1, 2026 | $48.42 | $48.42 | $48.36 | $48.40 | $-0.13 | -0.27% | 4,132 | $48.39 | $48.36 $48.42 |
| Aug 31, 2026 | $48.47 | $48.53 | $48.47 | $48.53 | $-0.24 | -0.48% | 494 | $48.49 | $48.47 $48.53 |
| Aug 28, 2026 | $48.78 | $48.78 | $48.76 | $48.76 | $-0.21 | -0.42% | 1,671 | $48.77 | $48.76 $48.78 |
| Aug 27, 2026 | $48.72 | $49.01 | $48.69 | $48.97 | $-0.01 | -0.02% | 3,772 | $48.89 | $48.69 $49.01 |
| Aug 26, 2026 | $48.72 | $50.34 | $48.35 | $48.98 | $-0.04 | -0.07% | 3,149 | $48.91 | $48.35 $50.34 |