Stockscreener 앱 받기
8.755
0.11%
-0.010
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $8.79 | $8.67 | $0.1197 | 23,172.0 | -0.06% |
| 2025-11-03 | $8.78 | $8.71 | $0.0747 | 45,403.0 | +0.29% |
| 2025-10-31 | $8.80 | $8.74 | $0.06 | 21,182.0 | -0.90% |
| 2025-10-30 | $8.83 | $8.78 | $0.0496 | 46,219.0 | -0.29% |
| 2025-10-29 | $8.87 | $8.83 | $0.04 | 22,541.0 | -0.05% |
| 2025-10-28 | $8.87 | $8.82 | $0.05 | 18,628.0 | +0.22% |
| 2025-10-27 | $8.86 | $8.82 | $0.04 | 31,167.0 | -0.11% |
| 2025-10-24 | $8.85 | $8.81 | $0.04 | 47,792.0 | -0.03% |
| 2025-10-23 | $8.86 | $8.82 | $0.04 | 46,538.0 | +0.03% |
| 2025-10-22 | $8.85 | $8.81 | $0.04 | 25,170.0 | +0.06% |
| 2025-10-21 | $8.85 | $8.81 | $0.0399 | 40,842.0 | +0.06% |
| 2025-10-20 | $8.84 | $8.81 | $0.03 | 34,396.0 | +0.06% |
| 2025-10-17 | $8.84 | $8.80 | $0.04 | 23,773.0 | +0.23% |
| 2025-10-16 | $8.82 | $8.76 | $0.0599 | 22,226.0 | +0.17% |
| 2025-10-15 | $8.88 | $8.77 | $0.11 | 166,191.0 | +0.27% |
| 2025-10-14 | $8.77 | $8.74 | $0.0312 | 15,978.0 | -0.06% |
| 2025-10-13 | $8.79 | $8.73 | $0.06 | 45,205.0 | +0.19% |
| 2025-10-10 | $8.79 | $8.72 | $0.07 | 144,244.0 | +0.06% |
| 2025-10-09 | $8.82 | $8.71 | $0.11 | 79,414.0 | -0.06% |
| 2025-10-08 | $8.85 | $8.73 | $0.12 | 350,317.0 | +0.11% |
| 2025-10-07 | $8.75 | $8.72 | $0.03 | 14,931.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.79 | $8.67 | $0.1197 | 68,575.0 | +0.23% |
| 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% |
0.29%
자본화:
|
볼륨(24시간):