Get the Stockscreener App
47.02
0.03%
-0.015
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 October 12, 2026, is $47.02.
- 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 $46.73 on September 30, 2026. Since then, Angel Oak Total Return Etf's stock price has risen over 0.62% to $47.02 now.
- The 52-week high stock price for TRBF is $51.14, representing a 8.76% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for TRBF is $46.73, indicating a -0.62% decrease from the current share price, occurred on September 30, 2026.
- The closing price of Angel Oak Total Return Etf (TRBF) stock in the beginning of 2025 was $50.04. The stock closed the year at $49.95, a loss of over -0.19% for the year.
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 |
|---|---|---|---|---|---|
| Oct 12, 2026 | $47.09 | $47.02 | $0.07 | 3,793.0 | -0.03% |
| Oct 09, 2026 | $47.08 | $46.97 | $0.1103 | 1,308.0 | -0.01% |
| Oct 08, 2026 | $47.04 | $46.82 | $0.22 | 3,646.0 | +0.33% |
| Oct 07, 2026 | $46.89 | $46.86 | $0.0299 | 662.0 | -0.06% |
| Oct 06, 2026 | $46.91 | $46.81 | $0.105 | 146.0 | +0.22% |
| Oct 05, 2026 | $46.81 | $46.81 | $0.00 | 79.00 | -0.01% |
| Oct 02, 2026 | $46.81 | $46.80 | $0.015 | 1,655.0 | -0.22% |
| Oct 01, 2026 | $46.92 | $46.92 | $0.0012 | 167.0 | +0.34% |
| Sep 30, 2026 | $46.86 | $46.73 | $0.13 | 12,843.0 | -0.68% |
| Sep 29, 2026 | $47.09 | $47.03 | $0.06 | 4,939.0 | -0.14% |
| Sep 28, 2026 | $47.16 | $47.14 | $0.0155 | 661.0 | -0.63% |
| Sep 25, 2026 | $47.45 | $47.34 | $0.11 | 4,900.0 | +0.31% |
| Sep 24, 2026 | $47.51 | $47.28 | $0.23 | 1,165.0 | -0.50% |
| Sep 23, 2026 | $47.66 | $47.45 | $0.209 | 1,116.0 | -0.93% |
| 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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $47.09 | $46.80 | $0.29 | 11,456.0 | +0.56% |
| Sep, 2026 | $48.50 | $46.73 | $1.77 | 55,657.0 | -3.64% |
| 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 | 343,574.0 | +0.00% |
0.14%
0.10%
Cap:
|
Volume (24h):