Stockscreener 앱 받기
8.615
0.17%
-0.0143
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 |
|---|---|---|---|---|---|
| 2025-08-08 | $8.65 | $8.60 | $0.0471 | 14,068.0 | -0.17% |
| 2025-08-07 | $8.68 | $8.62 | $0.06 | 642,828.0 | -0.06% |
| 2025-08-06 | $8.64 | $8.61 | $0.0308 | 627,486.0 | -0.01% |
| 2025-08-05 | $8.84 | $8.60 | $0.24 | 577,849.0 | +0.17% |
| 2025-08-04 | $8.63 | $8.60 | $0.0251 | 31,317.0 | +0.17% |
| 2025-08-01 | $8.62 | $8.59 | $0.0254 | 13,611.0 | +0.48% |
| 2025-07-31 | $8.58 | $8.54 | $0.04 | 33,072.0 | -0.59% |
| 2025-07-30 | $8.64 | $8.60 | $0.0342 | 13,083.0 | -0.11% |
| 2025-07-29 | $8.63 | $8.59 | $0.04 | 27,548.0 | +0.25% |
| 2025-07-28 | $8.64 | $8.58 | $0.06 | 144,035.0 | -0.02% |
| 2025-07-25 | $8.61 | $8.57 | $0.035 | 28,728.0 | +0.01% |
| 2025-07-24 | $8.61 | $8.59 | $0.02 | 29,242.0 | -0.08% |
| 2025-07-23 | $8.62 | $8.57 | $0.0499 | 13,234.0 | -0.04% |
| 2025-07-22 | $8.63 | $8.59 | $0.0385 | 26,173.0 | +0.15% |
| 2025-07-21 | $8.62 | $8.59 | $0.0281 | 1,134,317.0 | +0.20% |
| 2025-07-18 | $8.60 | $8.53 | $0.0662 | 44,574.0 | +0.00% |
| 2025-07-17 | $8.59 | $8.57 | $0.02 | 28,594.0 | +0.11% |
| 2025-07-16 | $8.59 | $8.56 | $0.0334 | 52,531.0 | +0.18% |
| 2025-07-15 | $8.59 | $8.56 | $0.03 | 40,951.0 | -0.35% |
| 2025-07-14 | $8.60 | $8.57 | $0.03 | 61,646.0 | -0.12% |
| 2025-07-11 | $8.61 | $8.58 | $0.03 | 34,994.0 | -0.12% |
| 2025-07-10 | $8.66 | $8.61 | $0.05 | 46,990.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.84 | $8.59 | $0.2494 | 1,921,227.0 | +0.59% |
| 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% |
0.63%
0.02%
자본화:
|
볼륨(24시간):