Stockscreener 앱 받기
8.565
0.12%
0.010
시간 외 거래:
8.57
0.005
+0.06%
Angel Oak Mortgage Backed Securities Etf 주식 (MBS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $8.57 | $8.52 | $0.05 | 40,867.0 | +0.12% |
| 2026-07-23 | $8.56 | $8.52 | $0.04 | 46,274.0 | -0.23% |
| 2026-07-22 | $8.58 | $8.56 | $0.02 | 50,691.0 | -0.23% |
| 2026-07-21 | $8.63 | $8.58 | $0.05 | 45,540.0 | -0.12% |
| 2026-07-20 | $8.62 | $8.60 | $0.02 | 25,559.0 | -0.06% |
| 2026-07-17 | $8.63 | $8.61 | $0.025 | 13,079.0 | -0.06% |
| 2026-07-16 | $8.62 | $8.60 | $0.02 | 45,486.0 | +0.06% |
| 2026-07-15 | $8.62 | $8.55 | $0.07 | 31,552.0 | +0.12% |
| 2026-07-14 | $8.61 | $8.57 | $0.0399 | 36,430.0 | +0.12% |
| 2026-07-13 | $8.64 | $8.58 | $0.06 | 16,914.0 | -0.06% |
| 2026-07-10 | $8.60 | $8.59 | $0.010 | 28,646.0 | -0.12% |
| 2026-07-09 | $8.63 | $8.58 | $0.05 | 34,001.0 | -0.06% |
| 2026-07-08 | $8.64 | $8.58 | $0.06 | 46,451.0 | -0.17% |
| 2026-07-07 | $8.63 | $8.60 | $0.0289 | 65,173.0 | +0.00% |
| 2026-07-06 | $8.64 | $8.59 | $0.05 | 35,968.0 | -0.06% |
| 2026-07-02 | $8.64 | $8.54 | $0.10 | 29,733.0 | +0.00% |
| 2026-07-01 | $8.63 | $8.60 | $0.032 | 45,959.0 | +0.00% |
| 2026-06-30 | $8.70 | $8.63 | $0.0716 | 36,469.0 | -0.75% |
| 2026-06-29 | $8.70 | $8.66 | $0.04 | 61,159.0 | +0.12% |
| 2026-06-26 | $8.70 | $8.67 | $0.0254 | 34,704.0 | +0.12% |
| 2026-06-25 | $8.68 | $8.66 | $0.02 | 80,142.0 | +0.29% |
Angel Oak Mortgage Backed Securities Etf 주식 (MBS) 연도별 가격 이력
이 심층 분석에서는 Angel Oak Mortgage Backed Securities Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MBS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Angel Oak Mortgage Backed Securities Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Angel Oak Mortgage Backed Securities Etf 주식 (MBS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $8.64 | $8.52 | $0.12 | 679,190.0 | -0.75% |
| 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 주식 (MBS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (MBS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.36%
0.42%
자본화:
|
볼륨(24시간):