Free Trial

Angel Oak Mortgage-Backed Securities ETF (MBS) Chart & Stock Price History

→ 🚀 Tap into this explosive trade opportunity asap (From Daily Strike Alliance) (Ad)
Free MBS Stock Alerts
$8.41
+0.07 (+0.84%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHoldings

Angel Oak Mortgage-Backed Securities ETF Stock Price Performance

5 Day
Performance
+0.12%
1 Month
Performance
+1.45%
3 Month
Performance
-0.24%
Receive MBS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Angel Oak Mortgage-Backed Securities ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

MBS Stock Chart for Sunday, June, 2, 2024

MBS Chart by TradingView

Angel Oak Mortgage-Backed Securities ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.36$8.41
+0.60%		$8.44$8.3651,268 shs$33.05 million
05/30/2024$8.36$8.36$8.39$8.362.21 million shs$32.86 million
05/29/2024$8.40$8.36
-0.48%		$8.38$8.3522,095 shs$32.86 million
05/28/2024$8.42$8.40
-0.24%		$8.42$8.4034,668 shs$33.01 million
05/27/2024$8.42$8.42
+0.06%		$8.46$8.3916,900 shs$33.09 million
05/24/2024$8.43$8.41
-0.24%		$8.46$8.3916,914 shs$33.05 million
05/23/2024$8.43$8.43$8.45$8.411.03 million shs$33.13 million
05/22/2024$8.44$8.43
-0.12%		$8.43$8.42227 shs$33.13 million
05/21/2024$8.43$8.44
+0.12%		$8.44$8.44417 shs$33.17 million
05/20/2024$8.42$8.43
+0.18%		$8.45$8.431,325 shs$33.13 million
05/17/2024$8.43$8.42
-0.18%		$8.43$8.42390 shs$33.07 million
05/16/2024$8.43$8.43$8.45$8.43538 shs$33.13 million
05/15/2024$8.39$8.43
+0.48%		$8.44$8.432,244 shs$33.13 million
05/14/2024$8.38$8.39
+0.12%		$8.40$8.3812,698 shs$32.97 million
05/13/2024$8.38$8.38
+0.06%		$8.38$8.38171 shs$32.93 million
05/10/2024$8.39$8.38
-0.12%		$8.38$8.374,380 shs$32.51 million
05/09/2024$8.35$8.39
+0.48%		$8.39$8.3618,403 shs$32.55 million
05/08/2024$8.37$8.35
-0.24%		$8.36$8.35156 shs$32.40 million
05/07/2024$8.33$8.37
+0.48%		$8.38$8.37679 shs$32.48 million
05/06/2024$8.31$8.33
+0.24%		$8.34$8.3124,522 shs$32.32 million
05/03/2024$8.29$8.31
+0.24%		$8.32$8.302,955 shs$32.24 million
05/02/2024$8.27$8.29
+0.24%		$8.30$8.268,502 shs$32.17 million
05/01/2024$8.23$8.27
+0.49%		$8.29$8.216,689 shs$32.09 million
04/30/2024$8.29$8.23
-0.72%		$8.25$8.2119,971 shs$31.93 million
04/29/2024$8.28$8.29
+0.12%		$8.31$8.281,868 shs$32.17 million
04/26/2024$8.27$8.28
+0.12%		$8.28$8.271,797 shs$32.13 million
04/25/2024$8.27$8.27$8.27$8.26330 shs$32.09 million
04/24/2024$8.31$8.27
-0.48%		$8.29$8.27254 shs$32.09 million
04/23/2024$8.30$8.31
+0.12%		$8.31$8.272,750 shs$0.00
04/22/2024$8.34$8.30
-0.42%		$8.30$8.262,033 shs$0.00
04/19/2024$8.31$8.34
+0.36%		$8.34$8.27713 shs$0.00
04/18/2024$8.29$8.31
+0.24%		$8.31$8.281,330 shs$0.00
04/17/2024$8.27$8.29
+0.24%		$8.29$8.2556,364 shs$0.00
04/16/2024$8.30$8.27
-0.36%		$8.28$8.27220 shs$0.00
04/15/2024$8.32$8.30
-0.18%		$8.31$8.30209 shs$0.00
04/12/2024$8.34$8.31
-0.36%		$8.31$8.31526 shs$0.00
04/11/2024$8.37$8.34
-0.37%		$8.35$8.303,958 shs$0.00
04/10/2024$8.43$8.37
-0.70%		$8.37$8.37504 shs$0.00
04/09/2024$8.39$8.43
+0.48%		$8.43$8.362,219 shs$0.00
04/08/2024$8.41$8.39
-0.24%		$8.43$8.391,035 shs$0.00
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/05/2024$8.44$8.41
-0.36%		$8.44$8.392,824 shs$0.00
04/04/2024$8.40$8.44
+0.48%		$8.44$8.421,491 shs$0.00
04/03/2024$8.41$8.40
-0.12%		$8.41$8.383,704 shs$0.00
04/02/2024$8.43$8.41
-0.18%		$8.41$8.41443 shs$0.00
04/01/2024$8.46$8.43
-0.43%		$8.44$8.43220 shs$0.00
03/29/2024$8.46$8.46
+0.02%		$8.48$8.46571 shs$0.00
03/28/2024$8.48$8.46
-0.24%		$8.48$8.46571 shs$0.00
03/27/2024$8.45$8.48
+0.36%		$8.49$8.4771,851 shs$0.00
03/26/2024$8.45$8.45$8.47$8.45562 shs$0.00
03/25/2024$8.45$8.45
+0.06%		$8.46$8.452,891 shs$0.00
03/22/2024$8.44$8.44$8.46$8.43324 shs$0.00
03/21/2024$8.42$8.44
+0.24%		$8.46$8.44385 shs$0.00
03/20/2024$8.41$8.42
+0.12%		$8.42$8.42705 shs$0.00
03/19/2024$8.41$8.41$8.41$8.41490 shs$0.00
03/18/2024$8.41$8.41$8.44$8.41514 shs$0.00
03/15/2024$8.47$8.41
-0.71%		$8.42$8.39986 shs$0.00
03/14/2024$8.50$8.47
-0.35%		$8.47$8.47258 shs$0.00
03/13/2024$8.52$8.50
-0.23%		$8.50$8.49347 shs$0.00
03/12/2024$8.54$8.52
-0.23%		$8.52$8.52364 shs$0.00
03/11/2024$8.52$8.54
+0.23%		$8.54$8.5380,307 shs$0.00
03/08/2024$8.50$8.52
+0.24%		$8.53$8.52293 shs$0.00
03/07/2024$8.48$8.50
+0.24%		$8.50$8.50390 shs$0.00
03/06/2024$8.47$8.48
+0.12%		$8.49$8.481,622 shs$0.00
03/05/2024$8.43$8.47
+0.47%		$8.47$8.451,263 shs$0.00
03/04/2024$8.43$8.43$8.44$8.43437 shs$0.00
03/01/2024$8.41$8.43
+0.24%		$8.43$8.411,398 shs$0.00

Related Companies:
This page (NYSEARCA:MBS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
This unknown company solves the biggest issue with AI
Manward Press
Trump conviction scandal exposed
Porter & Company