Get the Stockscreener App
47.98
0.00%
0.00
After Hours:
47.98
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 September 22, 2026, is $47.98.
- 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 $47.87 on September 11, 2026. Since then, Angel Oak Total Return Etf's stock price has risen over 0.23% to $47.98 now.
- The 52-week high stock price for TRBF is $51.14, representing a 6.59% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for TRBF is $47.87, indicating a -0.23% decrease from the current share price, occurred on September 11, 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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $47.98 | $47.98 | $0.0001 | 356.0 | +0.00% |
| Sep 21, 2026 | $47.98 | $47.94 | $0.04 | 1,702.0 | +0.23% |
| Sep 18, 2026 | $47.91 | $47.87 | $0.04 | 5,661.0 | -0.36% |
| Sep 17, 2026 | $48.05 | $47.97 | $0.075 | 188.0 | +0.54% |
| Sep 16, 2026 | $47.80 | $47.77 | $0.0273 | 1,078.0 | +0.02% |
| Sep 15, 2026 | $47.83 | $47.75 | $0.0801 | 2,678.0 | -0.18% |
| Sep 14, 2026 | $47.87 | $47.78 | $0.09 | 262.0 | -0.02% |
| Sep 11, 2026 | $47.95 | $47.87 | $0.08 | 4,634.0 | -0.33% |
| Sep 10, 2026 | $48.04 | $48.03 | $0.010 | 446.0 | -0.57% |
| Sep 09, 2026 | $48.38 | $48.30 | $0.075 | 1,022.0 | -0.17% |
| Sep 08, 2026 | $48.44 | $48.37 | $0.07 | 1,400.0 | -0.10% |
| Sep 04, 2026 | $48.50 | $48.41 | $0.0927 | 4,164.0 | +0.02% |
| Sep 03, 2026 | $48.48 | $48.43 | $0.0546 | 1,924.0 | +0.05% |
| Sep 02, 2026 | $48.40 | $48.35 | $0.0536 | 386.0 | +0.01% |
| Sep 01, 2026 | $48.42 | $48.36 | $0.06 | 4,132.0 | -0.27% |
| Aug 31, 2026 | $48.52 | $48.47 | $0.055 | 494.0 | -0.48% |
| Aug 28, 2026 | $48.77 | $48.76 | $0.015 | 1,671.0 | -0.42% |
| Aug 27, 2026 | $49.01 | $48.69 | $0.32 | 3,772.0 | -0.02% |
| Aug 26, 2026 | $50.34 | $48.35 | $1.98 | 3,149.0 | -0.07% |
| Aug 25, 2026 | $49.01 | $48.97 | $0.045 | 484.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $48.50 | $47.75 | $0.7527 | 30,389.0 | -1.12% |
| Aug, 2026 | $50.34 | $48.35 | $1.98 | 313,885.0 | -0.00% |
| 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% |
0.11%
Cap:
|
Volume (24h):