Stockscreener 앱 받기
8.21
0.18%
0.015
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $8.21 | $8.16 | $0.0509 | 84,014.0 | +0.18% |
| 2026-10-13 | $8.20 | $8.17 | $0.03 | 103,500.0 | +0.11% |
| 2026-10-12 | $8.24 | $8.17 | $0.0696 | 53,781.0 | -0.12% |
| 2026-10-09 | $8.24 | $8.17 | $0.07 | 71,365.0 | +0.13% |
| 2026-10-08 | $8.20 | $8.15 | $0.05 | 115,716.0 | +0.31% |
| 2026-10-07 | $8.17 | $8.13 | $0.04 | 110,046.0 | +0.00% |
| 2026-10-06 | $8.19 | $8.13 | $0.06 | 155,069.0 | +0.06% |
| 2026-10-05 | $8.19 | $8.14 | $0.05 | 34,053.0 | -0.43% |
| 2026-10-02 | $8.23 | $8.18 | $0.0499 | 358,146.0 | -0.24% |
| 2026-10-01 | $8.21 | $8.17 | $0.04 | 167,706.0 | +0.49% |
| 2026-09-30 | $8.21 | $8.17 | $0.04 | 35,050.0 | -0.67% |
| 2026-09-29 | $8.26 | $8.21 | $0.05 | 1,641,035.0 | -0.25% |
| 2026-09-28 | $8.27 | $8.24 | $0.03 | 98,004.0 | -0.59% |
| 2026-09-25 | $8.30 | $8.27 | $0.035 | 195,514.0 | +0.00% |
| 2026-09-24 | $8.32 | $8.29 | $0.03 | 46,496.0 | -0.64% |
| 2026-09-23 | $8.38 | $8.33 | $0.05 | 48,154.0 | -0.57% |
| 2026-09-22 | $8.41 | $8.38 | $0.0299 | 88,642.0 | -0.06% |
| 2026-09-21 | $8.41 | $8.36 | $0.05 | 122,457.0 | +0.24% |
| 2026-09-18 | $8.40 | $8.37 | $0.03 | 18,114.0 | -0.23% |
| 2026-09-17 | $8.41 | $8.38 | $0.03 | 33,265.0 | +0.34% |
| 2026-09-16 | $8.40 | $8.36 | $0.04 | 41,128.0 | +0.02% |
| 2026-09-15 | $8.40 | $8.36 | $0.0399 | 104,107.0 | -0.17% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $8.24 | $8.13 | $0.11 | 1,253,396.0 | +0.49% |
| 2026-09 | $8.52 | $8.17 | $0.3498 | 8,737,627.0 | -3.66% |
| 2026-08 | $8.62 | $8.46 | $0.16 | 2,437,701.0 | -0.12% |
| 2026-07 | $8.64 | $8.48 | $0.16 | 863,204.0 | -1.62% |
| 2026-06 | $8.71 | $8.58 | $0.13 | 997,378.0 | +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 | 2,111,137.0 | +0.98% |
| 2025-08 | $8.84 | $8.52 | $0.32 | 2,598,885.0 | +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 | 1,751,870.0 | -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 | $8.59 | $8.53 | $0.058 | 44,289.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):