NasdaqGM - Delayed Quote
USD
Angel Oak Mortgage-Backed Securities ETF (MBS)
8.32
-0.01
(-0.12%)
At close: 4:00:02 PM EST
Trade MBS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
8.29
8.32
8.29
8.32
8.32
123,831
Nov 2, 2026
8.27
8.35
8.27
8.32
8.32
53,300
Oct 30, 2026
0.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
8.35
8.35
8.28
8.30
8.30
176,300
Oct 29, 2026
8.34
8.34
8.31
8.31
8.28
51,900
Oct 28, 2026
8.30
8.31
8.28
8.31
8.27
82,000
Oct 27, 2026
8.32
8.32
8.27
8.30
8.26
292,100
Oct 26, 2026
8.31
8.31
8.29
8.30
8.26
87,300
Oct 23, 2026
8.35
8.35
8.29
8.31
8.27
85,700
Oct 22, 2026
8.24
8.29
8.24
8.28
8.25
82,100
Oct 21, 2026
8.21
8.26
8.21
8.23
8.20
102,800
Oct 20, 2026
8.19
8.25
8.19
8.23
8.20
47,900
Oct 19, 2026
8.23
8.23
8.21
8.23
8.20
47,800
Oct 16, 2026
8.21
8.24
8.21
8.23
8.19
52,200
Oct 15, 2026
8.17
8.24
8.17
8.23
8.19
51,900
Oct 14, 2026
8.20
8.21
8.16
8.21
8.17
84,000
Oct 13, 2026
8.19
8.20
8.17
8.19
8.16
103,500
Oct 12, 2026
8.24
8.24
8.17
8.19
8.15
53,800
Oct 9, 2026
8.23
8.24
8.17
8.19
8.16
71,400
Oct 8, 2026
8.15
8.20
8.15
8.19
8.15
115,700
Oct 7, 2026
8.13
8.17
8.13
8.16
8.12
110,000
Oct 6, 2026
8.19
8.19
8.13
8.16
8.12
155,100
Oct 5, 2026
8.19
8.19
8.14
8.15
8.12
34,100
Oct 2, 2026
8.23
8.23
8.18
8.19
8.15
358,100
Oct 1, 2026
8.17
8.21
8.17
8.21
8.17
167,700
Sep 30, 2026
0.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
8.21
8.21
8.17
8.17
8.13
35,000
Sep 29, 2026
8.24
8.26
8.21
8.23
8.15
1,641,000
Sep 28, 2026
8.27
8.27
8.24
8.25
8.17
98,000
Sep 25, 2026
8.27
8.30
8.27
8.30
8.22
195,500
Sep 24, 2026
8.32
8.32
8.29
8.30
8.22
46,500
Sep 23, 2026
8.35
8.38
8.33
8.35
8.27
48,200
Sep 22, 2026
8.39
8.41
8.38
8.40
8.32
88,600
Sep 21, 2026
8.38
8.41
8.36
8.40
8.32
122,500
Sep 18, 2026
8.39
8.40
8.37
8.38
8.30
18,100
Sep 17, 2026
8.40
8.41
8.38
8.40
8.32
33,300
Sep 16, 2026
8.40
8.40
8.36
8.37
8.30
41,100
Sep 15, 2026
8.38
8.40
8.36
8.37
8.29
104,100
Sep 14, 2026
8.38
8.40
8.36
8.39
8.31
102,500
Sep 11, 2026
8.41
8.43
8.39
8.40
8.32
59,800
Sep 10, 2026
8.48
8.48
8.41
8.43
8.35
70,700
Sep 9, 2026
8.49
8.49
8.47
8.48
8.40
33,200
Sep 8, 2026
8.50
8.50
8.48
8.48
8.41
123,100
Sep 4, 2026
8.48
8.50
8.48
8.49
8.42
1,174,700
Sep 3, 2026
8.48
8.50
8.48
8.48
8.40
48,700
Sep 2, 2026
8.44
8.48
8.44
8.48
8.40
4,496,500
Sep 1, 2026
8.46
8.52
8.46
8.49
8.42
156,400
Aug 31, 2026
0.034
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
8.49
8.51
8.48
8.48
8.40
64,000
Aug 28, 2026
8.56
8.59
8.56
8.56
8.45
17,000
Aug 27, 2026
8.59
8.59
8.57
8.58
8.47
6,500
Aug 26, 2026
8.60
8.60
8.57
8.59
8.47
45,500
Aug 25, 2026
8.59
8.59
8.57
8.59
8.47
46,300
Aug 24, 2026
8.55
8.56
8.55
8.56
8.44
21,900
Aug 21, 2026
8.55
8.56
8.54
8.55
8.44
199,400
Aug 20, 2026
8.56
8.56
8.54
8.56
8.44
32,600
Aug 19, 2026
8.55
8.58
8.55
8.58
8.47
151,100
Aug 18, 2026
8.52
8.55
8.52
8.53
8.42
49,900
Aug 17, 2026
8.55
8.56
8.52
8.55
8.44
32,800
Aug 14, 2026
8.58
8.59
8.56
8.57
8.46
84,800
Aug 13, 2026
8.53
8.57
8.53
8.56
8.45
507,300
Aug 12, 2026
8.55
8.56
8.52
8.53
8.42
55,200
Aug 11, 2026
8.54
8.54
8.52
8.52
8.41
99,800
Aug 10, 2026
8.62
8.62
8.52
8.55
8.44
106,700
Aug 7, 2026
8.52
8.54
8.52
8.53
8.42
69,500
Aug 6, 2026
8.62
8.62
8.53
8.53
8.42
165,300
Aug 5, 2026
8.62
8.62
8.53
8.55
8.44
274,200
Aug 4, 2026
8.52
8.55
8.52
8.54
8.43
341,000
Aug 3, 2026
8.52
8.52
8.46
8.51
8.39
67,000
Jul 31, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
8.48
8.51
8.48
8.49
8.38
94,400
Jul 30, 2026
8.57
8.59
8.56
8.56
8.41
42,100
Jul 29, 2026
8.55
8.58
8.55
8.57
8.42
22,100
Jul 28, 2026
8.57
8.59
8.55
8.57
8.42
14,100
Jul 27, 2026
8.58
8.58
8.55
8.57
8.42
52,300
Jul 24, 2026
8.52
8.57
8.52
8.56
8.41
40,900
Jul 23, 2026
8.52
8.56
8.52
8.56
8.40
46,300
Jul 22, 2026
8.57
8.58
8.56
8.57
8.42
50,700
Jul 21, 2026
8.63
8.63
8.58
8.60
8.44
45,500
Jul 20, 2026
8.60
8.62
8.60
8.60
8.45
25,800
Jul 17, 2026
8.63
8.63
8.60
8.61
8.46
13,100
Jul 16, 2026
8.60
8.62
8.60
8.61
8.46
45,500
Jul 15, 2026
8.55
8.62
8.55
8.61
8.46
31,600
Jul 14, 2026
8.60
8.61
8.57
8.60
8.45
37,300
Jul 13, 2026
8.64
8.64
8.58
8.59
8.44
16,900
Jul 10, 2026
8.60
8.60
8.59
8.60
8.44
28,600
Jul 9, 2026
8.63
8.63
8.58
8.60
8.45
34,000
Jul 8, 2026
8.64
8.64
8.58
8.61
8.46
46,500
Jul 7, 2026
8.61
8.63
8.60
8.63
8.47
65,200
Jul 6, 2026
8.59
8.64
8.59
8.63
8.47
36,000
Jul 2, 2026
8.54
8.64
8.54
8.63
8.48
29,700
Jul 1, 2026
8.63
8.63
8.60
8.63
8.48
46,000
Jun 30, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
8.70
8.70
8.63
8.63
8.48
36,500
Jun 29, 2026
8.67
8.70
8.66
8.69
8.50
61,200
Jun 26, 2026
8.70
8.70
8.67
8.69
8.49
34,700
Jun 25, 2026
8.66
8.68
8.66
8.68
8.48
80,100
Jun 24, 2026
8.61
8.65
8.61
8.65
8.46
21,100
Jun 23, 2026
8.61
8.64
8.61
8.61
8.42
136,700
Jun 22, 2026
8.64
8.64
8.61
8.63
8.43
98,400
Jun 18, 2026
8.63
8.64
8.62
8.63
8.43
33,900
Jun 17, 2026
8.61
8.67
8.61
8.64
8.44
24,300
Jun 16, 2026
8.71
8.71
8.61
8.65
8.45
45,900
Jun 15, 2026
8.64
8.66
8.62
8.64
8.44
27,100
Jun 12, 2026
8.63
8.64
8.61
8.63
8.43
42,500
Jun 11, 2026
8.61
8.63
8.59
8.63
8.43
33,300
Jun 10, 2026
8.59
8.61
8.58
8.60
8.40
35,000
Jun 9, 2026
8.60
8.62
8.58
8.60
8.40
50,800
Jun 8, 2026
8.60
8.61
8.58
8.60
8.40
53,300
Jun 5, 2026
8.60
8.62
8.58
8.59
8.40
54,400
Jun 4, 2026
8.63
8.63
8.60
8.61
8.42
34,500
Jun 3, 2026
8.64
8.64
8.60
8.60
8.41
27,200
Jun 2, 2026
8.60
8.64
8.58
8.63
8.44
27,400
Jun 1, 2026
8.58
8.63
8.58
8.61
8.42
38,900
May 29, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
8.62
8.70
8.60
8.62
8.43
133,700
May 28, 2026
8.68
8.68
8.63
8.65
8.42
31,400
May 27, 2026
8.61
8.65
8.61
8.64
8.41
29,000
May 26, 2026
8.67
8.67
8.61
8.63
8.40
38,600
May 22, 2026
8.58
8.62
8.58
8.60
8.38
62,900
May 21, 2026
8.56
8.61
8.56
8.60
8.38
39,000
May 20, 2026
8.56
8.59
8.56
8.59
8.36
85,600
May 19, 2026
8.59
8.59
8.56
8.58
8.35
88,300
May 18, 2026
8.61
8.61
8.57
8.60
8.37
55,300
May 15, 2026
8.64
8.64
8.61
8.63
8.40
70,000
May 14, 2026
8.59
8.66
8.59
8.65
8.42
70,200
May 13, 2026
8.62
8.66
8.62
8.65
8.42
43,800
May 12, 2026
8.69
8.69
8.64
8.65
8.43
57,600
May 11, 2026
8.70
8.70
8.66
8.68
8.45
37,500
May 8, 2026
8.71
8.71
8.66
8.69
8.46
31,700
May 7, 2026
8.69
8.71
8.66
8.68
8.45
36,400
May 6, 2026
8.65
8.68
8.65
8.68
8.45
64,400
May 5, 2026
8.65
8.66
8.63
8.65
8.42
69,800
May 4, 2026
8.72
8.72
8.65
8.66
8.43
116,400
May 1, 2026
8.74
8.74
8.65
8.68
8.45
49,400
Apr 30, 2026
0.048
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
8.64
8.68
8.64
8.67
8.44
294,600
Apr 29, 2026
8.73
8.73
8.70
8.70
8.43
502,400
Apr 28, 2026
8.74
8.75
8.72
8.73
8.45
38,400
Apr 27, 2026
8.76
8.76
8.73
8.74
8.46
71,400
Apr 24, 2026
8.75
8.76
8.72
8.74
8.47
70,300
Apr 23, 2026
8.75
8.84
8.72
8.73
8.46
96,500
Apr 22, 2026
8.74
8.74
8.72
8.73
8.46
31,800
Apr 21, 2026
8.73
8.74
8.72
8.73
8.46
44,300
Apr 20, 2026
8.75
8.76
8.72
8.74
8.47
32,400
Apr 17, 2026
8.75
8.78
8.72
8.73
8.45
58,500
Apr 16, 2026
8.73
8.76
8.71
8.72
8.44
48,300
Apr 15, 2026
8.73
8.75
8.71
8.73
8.45
381,400
Apr 14, 2026
8.71
8.74
8.68
8.73
8.45
48,200
Apr 13, 2026
8.72
8.73
8.69
8.71
8.43
24,200
Apr 10, 2026
8.72
8.73
8.70
8.71
8.43
27,000
Apr 9, 2026
8.75
8.75
8.68
8.71
8.43
25,400
Apr 8, 2026
8.70
8.73
8.68
8.70
8.43
37,600
Apr 7, 2026
8.69
8.73
8.64
8.70
8.43
62,400
Apr 6, 2026
8.72
8.72
8.67
8.69
8.42
43,800
Apr 2, 2026
8.66
8.72
8.64
8.71
8.43
34,900
Apr 1, 2026
8.62
8.73
8.62
8.68
8.41
170,200
Mar 31, 2026
0.046
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
8.68
8.71
8.65
8.66
8.39
28,700
Mar 30, 2026
8.60
8.74
8.60
8.72
8.39
47,200
Mar 27, 2026
8.69
8.73
8.67
8.69
8.37
37,900
Mar 26, 2026
8.79
8.79
8.68
8.70
8.38
165,700
Mar 25, 2026
8.70
8.77
8.67
8.73
8.41
306,200
Mar 24, 2026
8.70
8.76
8.70
8.72
8.39
28,600
Mar 23, 2026
8.76
8.78
8.71
8.74
8.42
47,400
Mar 20, 2026
8.74
8.88
8.71
8.74
8.42
64,000
Mar 19, 2026
8.77
8.80
8.75
8.77
8.45
24,600
Mar 18, 2026
8.76
8.81
8.76
8.79
8.46
47,600
Mar 17, 2026
8.79
8.82
8.76
8.78
8.46
79,900
Mar 16, 2026
8.78
8.80
8.75
8.77
8.45
94,100
Mar 13, 2026
8.75
8.78
8.72
8.74
8.42
65,500
Mar 12, 2026
8.81
8.81
8.76
8.78
8.46
34,200
Mar 11, 2026
8.82
8.82
8.76
8.79
8.47
656,000
Mar 10, 2026
8.81
8.83
8.78
8.81
8.49
92,400
Mar 9, 2026
8.85
8.85
8.80
8.84
8.51
31,100
Mar 6, 2026
8.83
8.83
8.80
8.82
8.50
53,600
Mar 5, 2026
8.83
8.84
8.81
8.81
8.49
21,300
Mar 4, 2026
8.92
8.92
8.82
8.83
8.51
19,500
Mar 3, 2026
8.84
8.85
8.82
8.84
8.51
1,798,200
Mar 2, 2026
8.87
8.89
8.85
8.86
8.54
83,300
Feb 27, 2026
0.031
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
8.86
8.90
8.85
8.86
8.53
34,000
Feb 26, 2026
8.82
8.89
8.82
8.88
8.52
72,000
Feb 25, 2026
8.85
8.87
8.83
8.86
8.50
43,700
Feb 24, 2026
8.85
8.86
8.84
8.85
8.49
38,900
Feb 23, 2026
8.82
8.89
8.82
8.85
8.49
38,000
Feb 20, 2026
8.76
8.86
8.76
8.85
8.49
47,500
Feb 19, 2026
8.83
8.85
8.80
8.84
8.49
54,900
Feb 18, 2026
8.78
8.85
8.78
8.82
8.47
109,700
Feb 17, 2026
8.84
8.84
8.83
8.84
8.48
76,600
Feb 13, 2026
8.84
8.85
8.83
8.84
8.49
58,700
Feb 12, 2026
8.81
8.82
8.79
8.81
8.46
54,900
Feb 11, 2026
8.87
8.98
8.75
8.77
8.42
75,000
Feb 10, 2026
9.13
9.13
8.77
8.78
8.43
64,500
Feb 9, 2026
8.76
8.77
8.75
8.77
8.41
45,900
Feb 6, 2026
9.02
9.02
8.75
8.77
8.41
60,700
Feb 5, 2026
8.73
8.76
8.73
8.76
8.40
80,700
Feb 4, 2026
8.74
8.76
8.72
8.75
8.40
101,300
Feb 3, 2026
8.74
8.75
8.74
8.75
8.40
119,400
Feb 2, 2026
8.81
8.81
8.74
8.74
8.39
93,000
Jan 30, 2026
0.033
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
8.77
8.77
8.73
8.75
8.40
271,200
Jan 29, 2026
8.75
8.79
8.75
8.78
8.40
131,500
Jan 28, 2026
8.80
8.80
8.77
8.78
8.39
48,100
Jan 27, 2026
8.80
8.80
8.76
8.77
8.39
46,200
Jan 26, 2026
8.81
8.81
8.76
8.77
8.39
95,800
Jan 23, 2026
8.77
8.82
8.74
8.76
8.38
181,700
Jan 22, 2026
8.76
8.76
8.69
8.74
8.36
87,100
Jan 21, 2026
8.73
8.76
8.71
8.74
8.36
120,500
Jan 20, 2026
8.75
8.75
8.72
8.72
8.34
74,300
Jan 16, 2026
8.76
8.77
8.74
8.75
8.37
68,300
Jan 15, 2026
8.82
8.82
8.75
8.76
8.38
46,500
Jan 14, 2026
8.76
8.78
8.74
8.78
8.40
110,100
Jan 13, 2026
8.79
8.79
8.72
8.76
8.37
171,000
Jan 12, 2026
8.81
8.81
8.76
8.78
8.39
85,200
Jan 9, 2026
9.16
9.16
8.76
8.79
8.40
669,300
Jan 8, 2026
8.75
8.76
8.74
8.74
8.36
38,800
Jan 7, 2026
8.75
8.76
8.73
8.74
8.36
27,200
Jan 6, 2026
8.75
8.75
8.74
8.74
8.36
141,800
Jan 5, 2026
8.75
8.75
8.74
8.75
8.37
171,900
Jan 2, 2026
8.73
8.75
8.73
8.74
8.36
43,900
Dec 31, 2025
0.044
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
8.74
8.77
8.74
8.74
8.36
44,100
Dec 30, 2025
8.81
8.81
8.78
8.78
8.36
36,800
Dec 29, 2025
8.81
8.81
8.79
8.80
8.37
30,400
Dec 26, 2025
8.80
8.81
8.77
8.80
8.37
34,000
Dec 24, 2025
8.78
8.80
8.77
8.78
8.36
14,400
Dec 23, 2025
8.79
8.79
8.75
8.76
8.34
23,800
Dec 22, 2025
8.78
8.81
8.76
8.77
8.34
90,800
Dec 19, 2025
8.76
8.81
8.75
8.78
8.36
38,400
Dec 18, 2025
8.78
8.80
8.76
8.78
8.35
41,300
Dec 17, 2025
8.79
8.79
8.74
8.77
8.35
84,900
Dec 16, 2025
8.76
8.79
8.74
8.76
8.34
63,300
Dec 15, 2025
8.73
8.79
8.73
8.76
8.34
45,100
Dec 12, 2025
8.74
8.75
8.73
8.74
8.32
79,700
Dec 11, 2025
8.78
8.78
8.74
8.75
8.33
29,900
Dec 10, 2025
8.69
8.78
8.69
8.74
8.32
81,100
Dec 9, 2025
8.77
8.77
8.73
8.74
8.32
31,700
Dec 8, 2025
8.72
8.76
8.72
8.74
8.32
24,400
Dec 5, 2025
8.76
8.77
8.74
8.74
8.32
81,900
Dec 4, 2025
8.74
8.79
8.74
8.77
8.34
49,800
Dec 3, 2025
8.78
8.78
8.73
8.77
8.34
45,700
Dec 2, 2025
8.78
8.78
8.75
8.77
8.34
82,400
Dec 1, 2025
8.73
8.78
8.73
8.76
8.33
61,100
Nov 28, 2025
0.033
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
8.79
8.80
8.77
8.79
8.36
15,900
Nov 26, 2025
8.83
8.83
8.78
8.81
8.35
75,000
Nov 25, 2025
8.79
8.82
8.79
8.81
8.35
61,600
Nov 24, 2025
8.80
8.82
8.77
8.77
8.31
59,500
Nov 21, 2025
8.79
8.80
8.76
8.78
8.32
36,400
Nov 20, 2025
8.74
8.78
8.74
8.77
8.31
17,800
Nov 19, 2025
8.74
8.78
8.74
8.76
8.30
31,900
Nov 18, 2025
8.76
8.78
8.74
8.77
8.31
27,500
Nov 17, 2025
8.74
8.79
8.74
8.76
8.30
38,100
Nov 14, 2025
8.79
8.80
8.76
8.77
8.32
46,600
Nov 13, 2025
8.79
8.84
8.76
8.77
8.31
110,700
Nov 12, 2025
8.76
8.81
8.76
8.78
8.32
55,800
Nov 11, 2025
8.75
8.82
8.75
8.80
8.34
12,100
Nov 10, 2025
8.78
8.81
8.75
8.77
8.31
39,900
Nov 7, 2025
8.77
8.79
8.74
8.77
8.32
35,400
Nov 6, 2025
8.77
8.78
8.74
8.76
8.31
79,900
Nov 5, 2025
8.77
8.78
8.72
8.74
8.29
52,300
Nov 4, 2025
8.67
8.79
8.67
8.77
8.31
32,400
