Dark

TRBF
Angel Oak Total Return ETF
stock NASDAQ ETF

At Close

Jul 8, 2026 2:44:23 PM EDT

49.17USD0.000%(+49.17)101,041

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-08	49.1700	49.1700	49.1700	49.1700	0.000%	101,041	0.000%
2026-07-07	49.2600	49.2600	49.1700	49.1700	-0.476%	1,489	0.000%
2026-07-06	50.0000	50.0000	49.3500	49.4050	+0.264%	5,241	-0.476%
2026-07-02	49.3200	49.3200	49.2750	49.2750	-0.010%	832	-0.213%
2026-07-01	49.3400	49.3400	49.2700	49.2800	-0.142%	1,687	-0.223%
2026-06-30	49.4800	49.4800	49.3500	49.3500	-0.804%	4,334	-0.365%
2026-06-29	49.7800	49.7800	49.7500	49.7500	+0.030%	313	-1.166%
2026-06-26	49.8000	49.8000	49.7300	49.7350	+0.144%	805	-1.136%
2026-06-25	49.7200	49.7200	49.6300	49.6637	+0.048%	1,876	-0.994%
2026-06-24	49.6300	49.7000	49.6000	49.6400	+0.527%	12,403	-0.947%
2026-06-23	49.4200	49.4200	49.3800	49.3800	+0.162%	202	-0.425%
2026-06-22	49.4100	49.4100	49.3000	49.3000	-0.202%	1,753	-0.264%
2026-06-18	49.5500	49.5500	49.4000	49.4000	+0.162%	615	-0.466%
2026-06-17	49.5500	49.5500	49.3200	49.3200	-0.414%	2,746	-0.304%
2026-06-16	49.5450	49.5800	49.5000	49.5250	+0.152%	1,676	-0.717%
2026-06-15	49.4994	49.4994	49.4500	49.4500	+0.071%	2,443	-0.566%
2026-06-12	49.3500	49.4600	49.3500	49.4150	-0.010%	2,234	-0.496%
2026-06-11	49.2600	49.4198	49.2600	49.4198	+0.516%	544	-0.505%
2026-06-10	49.2600	49.2600	49.1662	49.1662	-0.038%	1,665	+0.008%
2026-06-09	49.1900	49.2200	49.1300	49.1850	+0.032%	2,000	-0.030%
2026-06-08	49.1600	49.1800	49.1300	49.1693	+0.049%	9,498	+0.001%
2026-06-05	49.2200	49.2200	49.1450	49.1450	-0.183%	1,261	+0.051%
2026-06-04	49.3100	49.3100	49.2350	49.2350	+0.131%	506	-0.132%
2026-06-03	49.3100	49.3100	49.1450	49.1706	-0.161%	2,790	-0.001%
2026-06-02	49.3000	49.3000	49.2450	49.2500	-0.112%	2,136	-0.162%
2026-06-01	49.2300	49.3200	49.2300	49.3050	+0.020%	2,476	-0.274%
2026-05-29	49.3100	49.3100	49.2950	49.2950	-0.334%	708	-0.254%
2026-05-28	49.4700	49.4700	49.4600	49.4600	+0.162%	551	-0.586%
2026-05-27	49.4500	49.4500	49.3800	49.3800	-0.020%	791	-0.425%
2026-05-26	49.3600	49.4099	49.3600	49.3900	+0.427%	888	-0.445%
2026-05-22	49.1800	49.1800	49.1800	49.1800	+0.002%	1,031	-0.020%
2026-05-21	49.0400	49.1789	49.0400	49.1789	+0.232%	1,367	-0.018%
2026-05-20	48.9000	49.0900	48.9000	49.0650	+0.389%	2,845	+0.214%
2026-05-19	48.8500	48.9150	48.8500	48.8750	-0.220%	1,672	+0.604%
2026-05-18	49.0300	49.0300	48.9700	48.9829	-0.167%	1,319	+0.382%
2026-05-15	49.0900	49.1400	49.0300	49.0650	-0.618%	1,907	+0.214%
2026-05-14	49.4600	49.4600	49.3400	49.3700	+0.041%	3,215	-0.405%
2026-05-13	49.2700	49.3700	49.2300	49.3500	+0.030%	2,751	-0.365%
2026-05-12	49.3900	49.3900	49.3201	49.3350	-0.454%	4,506	-0.334%
2026-05-11	49.5900	49.6500	49.5300	49.5600	-0.091%	4,540	-0.787%
2026-05-08	49.6200	49.6300	49.5500	49.6050	+0.303%	1,217	-0.877%
2026-05-07	49.6200	49.6200	49.4200	49.4550	-0.211%	1,686	-0.576%
2026-05-06	49.5600	49.5700	49.5350	49.5598	+0.344%	1,036	-0.787%
2026-05-05	49.3700	49.4300	49.3100	49.3900	+0.213%	9,750	-0.445%
2026-05-04	49.3400	49.3400	49.2401	49.2850	-0.328%	2,136	-0.233%
2026-05-01	49.4500	49.5000	49.4470	49.4470	+0.103%	1,157	-0.560%
2026-04-30	49.4100	49.4500	49.3800	49.3959	-0.346%	2,115	-0.457%
2026-04-29	49.5800	49.5800	49.5500	49.5672	-0.247%	613	-0.801%
2026-04-28	49.7000	49.7000	49.6560	49.6900	-0.151%	1,467	-1.046%
2026-04-27	49.7400	49.7650	49.7100	49.7650	-0.080%	2,249	-1.196%
2026-04-24	49.8100	49.8100	49.8000	49.8050	+0.111%	1,530	-1.275%
2026-04-23	49.8500	49.8500	49.7500	49.7500	-0.151%	511	-1.166%
2026-04-22	49.8700	49.8790	49.8000	49.8250	+0.080%	901	-1.315%
2026-04-21	49.8200	49.8201	49.7500	49.7850	-0.270%	1,921	-1.235%
2026-04-20	49.9400	49.9400	49.9200	49.9200	+0.040%	1,970	-1.502%
2026-04-17	49.9700	50.1400	49.9000	49.9000	+0.302%	2,221	-1.463%
2026-04-16	49.8000	49.8000	49.7500	49.7500	-0.120%	733	-1.166%
2026-04-15	49.8000	49.8100	49.7500	49.8100	-0.110%	3,309	-1.285%
2026-04-14	49.8200	49.9000	49.7960	49.8650	+0.191%	8,609	-1.394%
2026-04-13	49.6800	49.7800	49.6400	49.7700	+0.070%	16,645	-1.206%
2026-04-10	49.7300	50.2600	49.6600	49.7350	0.000%	61,836	-1.136%
2026-04-09	49.6900	49.7600	49.6900	49.7350	+0.080%	703	-1.136%
2026-04-08	49.7600	49.7600	49.6700	49.6950	+0.262%	1,899	-1.056%
2026-04-07	49.4600	49.5650	49.4300	49.5650	+0.182%	9,110	-0.797%
2026-04-06	49.5500	49.6100	49.4600	49.4750	-0.182%	2,911	-0.616%
2026-04-02	49.5500	49.5650	49.5450	49.5650	+0.152%	1,252	-0.797%
2026-04-01	49.5100	49.5100	49.4900	49.4900	+0.027%	2,680	-0.647%
2026-03-31	49.3900	49.4764	49.3900	49.4764	-0.082%	882	-0.619%
2026-03-30	49.4800	49.6000	49.4800	49.5171	+0.455%	3,581	-0.701%
2026-03-27	49.4000	49.4000	49.2930	49.2930	-0.028%	3,066	-0.250%
2026-03-26	49.5600	49.5600	49.3000	49.3066	-0.722%	3,255	-0.277%
2026-03-25	49.6900	49.6900	49.6350	49.6650	+0.343%	652	-0.997%
2026-03-24	49.5300	49.5300	49.4950	49.4950	-0.151%	702	-0.657%
2026-03-23	49.4800	49.7800	49.1900	49.5700	+0.341%	6,827	-0.807%
2026-03-20	49.5500	49.5500	49.4013	49.4013	-0.794%	4,727	-0.468%
2026-03-19	49.7301	49.7966	49.7200	49.7966	-0.004%	1,600	-1.258%
2026-03-18	49.9300	49.9300	49.7984	49.7984	-0.333%	658	-1.262%
2026-03-17	49.9700	49.9900	49.9300	49.9650	+0.221%	2,484	-1.591%
2026-03-16	49.8900	49.8900	49.8100	49.8550	+0.241%	759	-1.374%
2026-03-13	49.7500	49.7600	49.7100	49.7350	-0.090%	7,619	-1.136%
2026-03-12	49.9100	49.9100	49.7800	49.7800	-0.250%	816	-1.225%
2026-03-11	49.9800	49.9800	49.9050	49.9050	-0.402%	782	-1.473%
2026-03-10	50.2400	50.2400	50.1063	50.1063	-0.280%	740	-1.869%
2026-03-09	49.9300	50.2470	49.9300	50.2470	+0.181%	2,106	-2.143%
2026-03-06	50.2100	50.2400	50.1562	50.1562	-0.117%	901	-1.966%
2026-03-05	50.2250	50.2600	50.0700	50.2150	-0.402%	1,444	-2.081%
2026-03-04	50.3750	50.5000	50.3550	50.4177	-0.077%	7,502	-2.475%
2026-03-03	50.3700	50.4563	50.3600	50.4563	-0.007%	3,656	-2.549%
2026-03-02	50.5000	50.5000	50.4600	50.4600	-0.287%	706	-2.556%
2026-02-27	50.6500	50.6800	50.6050	50.6050	-0.211%	652	-2.836%
2026-02-26	50.8000	50.8000	50.6800	50.7121	+0.089%	904	-3.041%
2026-02-25	50.7500	50.7500	50.6668	50.6668	+0.310%	300	-2.954%
2026-02-24	50.6500	50.6600	50.5103	50.5103	-0.129%	1,710	-2.654%
2026-02-23	50.6400	50.6400	50.5139	50.5757	+0.041%	1,011	-2.779%
2026-02-20	50.4800	50.5700	50.4000	50.5550	+0.044%	2,543	-2.740%
2026-02-19	50.1700	50.5330	50.1700	50.5330	+0.055%	1,165	-2.697%
2026-02-18	50.5500	50.5600	50.5000	50.5050	-0.069%	2,428	-2.643%
2026-02-17	50.5900	50.5900	50.5200	50.5400	+0.059%	1,242	-2.711%
2026-02-13	50.5900	50.6000	50.5101	50.5101	+0.209%	7,770	-2.653%
2026-02-12	50.4000	50.4500	50.3100	50.4050	+0.623%	3,325	-2.450%
2026-02-11	50.2400	50.2500	50.0927	50.0927	-0.239%	4,053	-1.842%
2026-02-10	50.2400	50.2900	50.2126	50.2126	+0.189%	1,529	-2.076%
2026-02-09	50.1300	50.1400	50.1178	50.1178	+0.035%	1,756	-1.891%
2026-02-06	50.0900	50.1900	50.0545	50.1005	+0.066%	4,206	-1.857%
2026-02-05	49.9550	50.0674	49.9200	50.0674	+0.366%	1,112	-1.792%
2026-02-04	50.0400	50.0400	49.8750	49.8850	-0.040%	4,774	-1.433%
2026-02-03	49.9100	49.9100	49.8800	49.9050	-0.154%	1,487	-1.473%
2026-02-02	50.1000	50.1000	49.8700	49.9822	+0.021%	2,509	-1.625%
2026-01-30	50.1400	50.1400	49.9300	49.9719	-0.411%	3,117	-1.605%
2026-01-29	50.0900	50.3000	50.0900	50.1782	-0.033%	1,121	-2.009%
2026-01-28	50.3200	50.3200	50.1400	50.1950	-0.010%	1,365	-2.042%
2026-01-27	50.2400	50.2600	50.2000	50.2000	-0.060%	1,432	-2.052%
2026-01-26	50.3200	50.3200	50.2300	50.2300	+0.211%	906	-2.110%
2026-01-23	50.1600	50.1600	50.0668	50.1240	+0.078%	3,247	-1.903%
2026-01-22	50.1000	50.1300	50.0850	50.0850	+0.070%	2,649	-1.827%
2026-01-21	50.0100	50.0500	49.9750	50.0500	+0.230%	1,297	-1.758%
2026-01-20	50.0100	50.0100	49.9350	49.9350	-0.399%	1,266	-1.532%
2026-01-16	50.2100	50.2100	50.1350	50.1350	-0.104%	1,147	-1.925%
2026-01-15	50.0700	50.2400	50.0700	50.1874	-0.125%	2,762	-2.027%
2026-01-14	50.2500	50.2800	50.2100	50.2500	+0.219%	2,243	-2.149%
2026-01-13	50.1216	50.1899	50.1216	50.1400	-0.167%	1,984	-1.935%
2026-01-12	50.2239	50.2239	50.2239	50.2239	+0.546%	392	-2.098%
2026-01-09	50.0800	50.1000	49.9492	49.9512	+0.035%	3,640	-1.564%
2026-01-08	49.9900	49.9900	49.8101	49.9336	-0.197%	2,984	-1.529%
2026-01-07	50.0200	50.0322	49.9900	50.0322	+0.094%	1,240	-1.723%
2026-01-06	49.9500	49.9850	49.9500	49.9850	+0.049%	1,134	-1.630%
2026-01-05	50.0100	50.0699	49.9607	49.9607	+0.250%	1,327	-1.583%
2026-01-02	49.9800	49.9800	49.8359	49.8359	-0.218%	1,208	-1.336%
2025-12-31	50.0900	50.0900	49.9450	49.9450	-0.856%	1,108	-1.552%
2025-12-30	50.3300	50.4000	50.3300	50.3763	+0.102%	2,603	-2.395%
2025-12-29	50.3700	50.4500	50.3250	50.3250	0.000%	6,037	-2.295%
2025-12-26	50.5100	50.5100	50.3250	50.3250	-0.129%	1,334	-2.295%
2025-12-24	50.2200	50.3900	50.2200	50.3900	+0.319%	2,458	-2.421%
2025-12-23	50.0800	50.2700	50.0800	50.2300	-0.040%	3,987	-2.110%
2025-12-22	50.1800	50.4400	50.1800	50.2501	-0.050%	2,503	-2.149%
2025-12-19	50.2500	50.2750	50.2500	50.2750	+0.132%	907	-2.198%
2025-12-18	50.2300	50.3000	50.2087	50.2087	+0.187%	2,711	-2.069%
2025-12-17	49.8500	50.1500	49.8500	50.1150	-0.169%	2,444	-1.886%
2025-12-16	50.0900	50.2200	50.0900	50.2000	+0.185%	2,018	-2.052%
2025-12-15	50.1300	50.1400	50.0000	50.1071	+0.117%	4,564	-1.870%
2025-12-12	50.1000	50.1000	50.0000	50.0486	-0.251%	2,117	-1.755%
2025-12-11	50.5400	50.5400	50.1743	50.1743	+0.149%	7,394	-2.002%
2025-12-10	50.1300	50.1300	50.0515	50.0997	+0.170%	1,685	-1.856%
2025-12-09	50.0800	50.0800	50.0145	50.0145	-0.121%	1,235	-1.689%
2025-12-08	50.1000	50.1000	50.0750	50.0750	-0.150%	1,032	-1.807%
2025-12-05	50.1500	50.1500	50.1205	50.1500	-0.052%	4,386	-1.954%
2025-12-04	50.2400	50.2400	50.1761	50.1761	-0.126%	800	-2.005%
2025-12-03	50.3000	50.3000	50.2394	50.2394	+0.133%	500	-2.129%
2025-12-02	50.1900	50.1900	50.1300	50.1728	+0.042%	1,346	-1.999%
2025-12-01	50.1700	50.2000	50.1515	50.1515	-0.315%	747	-1.957%
2025-11-28	50.3490	50.3490	50.2900	50.3100	-0.819%	1,401	-2.266%
2025-11-26	50.6400	50.7252	50.5101	50.7252	+0.266%	750	-3.066%
2025-11-25	50.5700	50.6300	50.5700	50.5906	+0.326%	650	-2.808%
2025-11-24	50.4500	50.8700	50.4260	50.4260	-0.059%	5,583	-2.491%
2025-11-21	50.5600	50.5600	50.4557	50.4557	+0.302%	1,168	-2.548%
2025-11-20	50.3600	50.3600	50.2800	50.3036	-0.003%	1,469	-2.254%
2025-11-19	50.1500	50.3600	50.1500	50.3050	+0.326%	2,180	-2.256%
2025-11-18	50.2500	50.2700	50.1417	50.1417	-0.106%	1,272	-1.938%
2025-11-17	50.2100	50.2100	50.1950	50.1950	+0.060%	1,073	-2.042%
2025-11-14	50.3000	50.3000	50.1001	50.1650	-0.100%	1,714	-1.983%
2025-11-13	50.4300	50.4300	50.2150	50.2150	-0.366%	1,320	-2.081%
2025-11-12	50.3700	50.4800	50.3300	50.3994	+0.457%	3,039	-2.439%
2025-11-11	50.1700	50.1700	50.1700	50.1700	-0.247%	86	-1.993%
2025-11-10	50.4500	50.4500	50.2800	50.2943	+0.208%	4,713	-2.235%
2025-11-07	50.2900	50.2900	50.1900	50.1900	+0.040%	1,165	-2.032%
2025-11-06	50.2700	50.2700	50.1700	50.1700	+0.217%	1,116	-1.993%
2025-11-05	50.1000	50.1100	50.0615	50.0615	-0.167%	1,650	-1.781%
2025-11-04	50.2400	50.2400	50.1450	50.1450	+0.064%	1,614	-1.944%
2025-11-03	49.6700	50.3100	49.6700	50.1127	-0.412%	4,881	-1.881%
2025-10-31	50.4200	50.4600	50.2200	50.3200	+0.030%	2,632	-2.285%
2025-10-30	50.3700	50.3700	50.2220	50.3050	-0.206%	952	-2.256%
2025-10-29	50.6300	50.6735	50.4088	50.4088	-0.427%	1,827	-2.458%
2025-10-28	50.6080	50.6364	50.6080	50.6250	+0.079%	2,207	-2.874%
2025-10-27	50.5400	51.1400	50.5400	50.5850	+0.049%	18,326	-2.797%
2025-10-24	50.6000	50.6000	50.5330	50.5600	+0.218%	3,456	-2.749%
2025-10-23	50.4650	50.5900	50.4500	50.4500	-0.346%	221	-2.537%
2025-10-22	50.6000	51.1300	50.5800	50.6250	+0.208%	4,932	-2.874%
2025-10-20	50.5200	50.5200	50.5200	50.5200	+0.198%	83	-2.672%
2025-10-17	50.4100	50.4600	50.3900	50.4200	-0.028%	3,652	-2.479%
2025-10-16	50.4350	50.4350	50.4340	50.4340	+0.201%	272	-2.506%
2025-10-15	50.3500	50.3500	50.3080	50.3327	+0.114%	1,634	-2.310%
2025-10-14	50.2199	50.2752	50.1882	50.2752	+0.290%	14,260	-2.198%
2025-10-13	50.1210	50.1300	50.1210	50.1300	-0.229%	1,174	-1.915%
2025-10-10	50.2450	50.2450	50.2450	50.2450	+0.520%	22	-2.140%
2025-10-09	50.0200	50.0200	49.9850	49.9850	-0.220%	1,001	-1.630%
2025-10-08	50.1500	50.1700	50.0700	50.0950	+0.110%	286,659	-1.846%
2025-10-07	50.0500	50.0500	50.0400	50.0400	0.000%	265	-1.739%

.dark-mode .KFJtbm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KFJtbm{ color: #333333; background-color: white; border: 2px solid #333333; }TRBFAngel Oak Total Return ETFstock NASDAQ ETF

TRBF
Angel Oak Total Return ETF
stock NASDAQ ETF