Get the Stockscreener App
48.95
0.29%
0.14
Angel Oak Total Return Etf Stock (TRBF) Price History
The historical daily chart and data for Angel Oak Total Return Etf stock (TRBF), show that the latest closing stock price as of August 25, 2026, is $48.95.
- Angel Oak Total Return Etf all-time high stock price is $51.14, occurred on October 27, 2025.
- The lowest Angel Oak Total Return Etf stock price recorded was $48.47 on August 18, 2026. Since then, Angel Oak Total Return Etf's stock price has risen over 1.00% to $48.95 now.
- The 52-week high stock price for TRBF is $51.14, representing a 4.47% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for TRBF is $48.47, indicating a -0.99% decrease from the current share price, occurred on August 18, 2026.
The table below shows more information about TRBF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 25, 2026 | $49.01 | $48.97 | $0.045 | 484.0 | +0.41% |
| Aug 24, 2026 | $48.81 | $48.81 | $0.005 | 910.0 | +0.13% |
| Aug 21, 2026 | $48.74 | $48.73 | $0.015 | 4,846.0 | -0.12% |
| Aug 20, 2026 | $48.86 | $48.79 | $0.07 | 3,616.0 | -0.33% |
| Aug 19, 2026 | $49.15 | $48.92 | $0.225 | 1,746.0 | +0.50% |
| Aug 18, 2026 | $49.33 | $48.47 | $0.865 | 18,142.0 | +0.05% |
| Aug 17, 2026 | $48.76 | $48.70 | $0.06 | 3,493.0 | -0.25% |
| Aug 14, 2026 | $48.88 | $48.82 | $0.06 | 43,042.0 | -0.24% |
| Aug 13, 2026 | $49.26 | $48.92 | $0.34 | 41,233.0 | +0.34% |
| Aug 12, 2026 | $48.79 | $48.73 | $0.06 | 940.0 | +0.16% |
| Aug 11, 2026 | $48.90 | $48.60 | $0.30 | 33,619.0 | -0.01% |
| Aug 10, 2026 | $48.79 | $48.70 | $0.09 | 56,039.0 | -0.25% |
| Aug 07, 2026 | $48.86 | $48.76 | $0.10 | 31,635.0 | +0.02% |
| Aug 06, 2026 | $48.81 | $48.74 | $0.065 | 31,393.0 | -0.10% |
| Aug 05, 2026 | $48.90 | $48.81 | $0.089 | 28,179.0 | +0.05% |
| Aug 04, 2026 | $48.86 | $48.82 | $0.04 | 4,039.0 | +0.52% |
| Aug 03, 2026 | $48.61 | $48.53 | $0.075 | 1,443.0 | +0.12% |
| Jul 31, 2026 | $48.56 | $48.50 | $0.06 | 1,720.0 | -0.73% |
| Jul 30, 2026 | $48.96 | $48.84 | $0.12 | 4,535.0 | +0.07% |
| Jul 29, 2026 | $48.93 | $48.82 | $0.109 | 1,939.0 | -0.31% |
| Jul 28, 2026 | $49.00 | $48.99 | $0.010 | 351.0 | +0.26% |
Angel Oak Total Return Etf Stock (TRBF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Angel Oak Total Return Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRBF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Angel Oak Total Return Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Angel Oak Total Return Etf Stock (TRBF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $49.33 | $48.47 | $0.865 | 305,283.0 | +1.00% |
| Jul, 2026 | $50.00 | $48.50 | $1.50 | 193,302.0 | -1.67% |
| Jun, 2026 | $49.80 | $49.13 | $0.67 | 54,276.0 | +0.11% |
| May, 2026 | $49.65 | $48.85 | $0.80 | 45,072.0 | -0.20% |
| Apr, 2026 | $50.26 | $49.38 | $0.88 | 125,184.0 | -0.16% |
| Mar, 2026 | $50.50 | $49.19 | $1.31 | 55,465.0 | -2.23% |
| Feb, 2026 | $50.80 | $49.87 | $0.93 | 44,476.0 | +1.27% |
| Jan, 2026 | $50.32 | $49.81 | $0.5099 | 36,461.0 | +0.05% |
Angel Oak Total Return Etf Stock (TRBF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.54 | $49.85 | $0.69 | 52,808.0 | +0.13% |
| Nov, 2025 | $50.87 | $49.67 | $1.20 | 36,843.0 | -0.02% |
| Oct, 2025 | $51.14 | $49.98 | $1.16 | 343,309.0 | +0.00% |
0.17%
0.56%
Cap:
|
Volume (24h):