Scarica l'app Stockscreener
8.4251
0.59%
-0.0499
Dopo l'orario di chiusura:
8.43
0.0049
+0.06%
Storico Dei Prezzi Delle Azioni Di Angel Oak Mortgage Backed Securities Etf (MBS)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09-10 | $8.48 | $8.41 | $0.07 | 70,743.0 | -0.59% |
| 2026-09-09 | $8.49 | $8.47 | $0.02 | 33,212.0 | -0.12% |
| 2026-09-08 | $8.50 | $8.48 | $0.02 | 123,113.0 | -0.12% |
| 2026-09-04 | $8.50 | $8.48 | $0.02 | 1,174,697.0 | +0.18% |
| 2026-09-03 | $8.50 | $8.48 | $0.02 | 48,726.0 | +0.00% |
| 2026-09-02 | $8.48 | $8.44 | $0.0416 | 4,496,529.0 | -0.18% |
| 2026-09-01 | $8.52 | $8.46 | $0.0598 | 156,427.0 | +0.18% |
| 2026-08-31 | $8.51 | $8.48 | $0.03 | 64,033.0 | -0.99% |
| 2026-08-28 | $8.59 | $8.56 | $0.0262 | 17,032.0 | -0.17% |
| 2026-08-27 | $8.59 | $8.57 | $0.0179 | 6,473.0 | -0.06% |
| 2026-08-26 | $8.60 | $8.57 | $0.03 | 45,495.0 | +0.00% |
| 2026-08-25 | $8.59 | $8.57 | $0.0199 | 46,331.0 | +0.35% |
| 2026-08-24 | $8.56 | $8.54 | $0.015 | 21,937.0 | +0.06% |
| 2026-08-21 | $8.56 | $8.54 | $0.02 | 199,375.0 | -0.06% |
| 2026-08-20 | $8.56 | $8.54 | $0.0231 | 32,564.0 | -0.29% |
| 2026-08-19 | $8.58 | $8.55 | $0.03 | 151,135.0 | +0.53% |
| 2026-08-18 | $8.55 | $8.52 | $0.03 | 49,870.0 | -0.18% |
| 2026-08-17 | $8.56 | $8.52 | $0.0361 | 32,821.0 | -0.23% |
| 2026-08-14 | $8.59 | $8.56 | $0.0286 | 84,762.0 | +0.06% |
| 2026-08-13 | $8.57 | $8.53 | $0.04 | 507,335.0 | +0.41% |
| 2026-08-12 | $8.56 | $8.52 | $0.0399 | 55,235.0 | +0.12% |
Angel Oak Mortgage Backed Securities Etf Stock (MBS) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Angel Oak Mortgage Backed Securities Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MBS. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Angel Oak Mortgage Backed Securities Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Angel Oak Mortgage Backed Securities Etf Storia dei prezzi delle azioni (MBS) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09 | $8.52 | $8.41 | $0.1098 | 6,174,190.0 | -0.65% |
| 2026-08 | $8.62 | $8.46 | $0.16 | 2,437,701.0 | -0.18% |
| 2026-07 | $8.64 | $8.48 | $0.16 | 861,971.0 | -1.56% |
| 2026-06 | $8.71 | $8.58 | $0.13 | 997,379.0 | +0.12% |
| 2026-05 | $8.74 | $8.56 | $0.1799 | 1,210,998.0 | -0.58% |
| 2026-04 | $8.84 | $8.62 | $0.22 | 2,143,812.0 | +0.12% |
| 2026-03 | $8.92 | $8.60 | $0.32 | 3,826,271.0 | -2.26% |
| 2026-02 | $9.13 | $8.72 | $0.4124 | 1,269,412.0 | +1.26% |
| 2026-01 | $9.16 | $8.69 | $0.47 | 2,616,127.0 | +0.06% |
Angel Oak Mortgage Backed Securities Etf Storia dei prezzi delle azioni (MBS) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $8.81 | $8.69 | $0.12 | 1,069,722.0 | -0.01% |
| 2025-11 | $8.84 | $8.67 | $0.165 | 873,884.0 | +0.53% |
| 2025-10 | $8.88 | $8.70 | $0.1792 | 1,391,442.0 | +0.17% |
| 2025-09 | $8.81 | $8.63 | $0.1806 | 2,111,140.0 | +0.98% |
| 2025-08 | $8.84 | $8.52 | $0.32 | 2,598,881.0 | +0.88% |
| 2025-07 | $8.67 | $8.53 | $0.1362 | 2,273,303.0 | -0.82% |
| 2025-06 | $8.70 | $8.49 | $0.21 | 1,295,516.0 | +1.17% |
| 2025-05 | $8.66 | $8.47 | $0.1932 | 1,184,354.0 | -1.15% |
| 2025-04 | $8.78 | $8.46 | $0.32 | 1,751,871.0 | -0.52% |
| 2025-03 | $8.75 | $8.64 | $0.11 | 1,118,854.0 | +0.11% |
| 2025-02 | $8.77 | $8.41 | $0.36 | 1,285,118.0 | +1.65% |
| 2025-01 | $9.07 | $8.36 | $0.71 | 8,775,272.0 | +0.00% |
Angel Oak Mortgage Backed Securities Etf Storia dei prezzi delle azioni (MBS) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $8.72 | $8.37 | $0.35 | 3,976,317.0 | -0.64% |
| 2024-11 | $8.65 | $8.54 | $0.11 | 1,769,416.0 | +0.17% |
| 2024-10 | $8.89 | $8.58 | $0.31 | 1,745,547.0 | -3.37% |
| 2024-09 | $9.00 | $8.75 | $0.2499 | 768,119.0 | +1.25% |
| 2024-08 | $9.08 | $8.62 | $0.46 | 927,004.0 | +2.09% |
| 2024-07 | $8.64 | $8.43 | $0.209 | 1,172,641.0 | +1.29% |
| 2024-06 | $8.69 | $8.38 | $0.31 | 585,598.0 | +1.07% |
| 2024-05 | $8.46 | $8.21 | $0.25 | 3,452,304.0 | +2.19% |
| 2024-04 | $8.34 | $8.21 | $0.125 | 88,365.0 | +0.00% |
0.54%
Capitalizzazione:
|
Volume (24 ore):