Daily trading records

Angel Oak Income ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Angel Oak Income ETF.

The verified trading-day record runs from July 1, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Angel Oak Income ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Angel Oak Income ETF's price trend and period performance.

The chart connects verified session closes from June 30, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.74%

From the September 17, 2026 close of $20.4664 to $20.315 on September 24, 2026.

20-session performance

-2.10%

From the August 26, 2026 close of $20.75 to $20.315 on September 24, 2026.

60-session performance

-2.24%

From the June 30, 2026 close of $20.78 to $20.315 on September 24, 2026.

Angel Oak Income ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$20.35$20.375$20.29$20.315348,501-$0.0404 (-0.20%)
$20.46$20.46$20.33$20.3554405,475-$0.1196 (-0.58%)
$20.45$20.48$20.4418$20.475445,284+$0.02 (+0.10%)
$20.44$20.47$20.44$20.455262,641+$0.02 (+0.10%)
$20.445$20.45$20.4284$20.435196,241-$0.0314 (-0.15%)
$20.43$20.4769$20.43$20.4664420,501+$0.0514 (+0.25%)
$20.43$20.47$20.40$20.415248,998-$0.0003 (-0.00%)
$20.40$20.59$20.40$20.4153311,690-$0.0147 (-0.07%)
$20.45$20.46$20.41$20.43953,818-$0.015 (-0.07%)
$20.5336$20.5336$20.43$20.4451,013,053-$0.035 (-0.17%)
$20.54$20.54$20.46$20.481,048,877-$0.09 (-0.44%)
$20.58$20.60$20.56$20.57186,981-$0.0203 (-0.10%)
$20.59$20.605$20.58$20.5903436,616-$0.0051 (-0.02%)
$20.61$20.6101$20.57$20.5954332,450+$0.0001 (+0.00%)
$20.57$20.62$20.57$20.5953300,738+$0.0253 (+0.12%)
$20.56$20.5826$20.56$20.57331,447-$0.005 (-0.02%)
$20.61$20.61$20.56$20.575362,400-$0.03 (-0.15%)
$20.63$20.64$20.5941$20.605361,111-$0.105 (-0.51%)
$20.74$20.7599$20.71$20.71289,863-$0.03 (-0.14%)
$20.74$20.76$20.74$20.74228,858-$0.01 (-0.05%)
$20.76$20.76$20.74$20.75242,456-$0.01 (-0.05%)
$20.72$20.77$20.72$20.76236,450+$0.05 (+0.24%)
$20.72$20.72$20.70$20.71256,532+$0.01 (+0.05%)
$20.70$20.72$20.69$20.70352,480-$0.015 (-0.07%)
$20.71$20.73$20.7009$20.715248,470-$0.02 (-0.10%)
$20.72$20.745$20.71$20.735286,490+$0.03 (+0.14%)
$20.71$20.71$20.672$20.705318,017-$0.005 (-0.02%)
$20.72$20.72$20.5835$20.71215,918$0.00 (0.00%)
$20.73$20.755$20.70$20.71194,940-$0.015 (-0.07%)
$20.71$20.77$20.7099$20.725391,035+$0.015 (+0.07%)
$20.70$20.71$20.655$20.712,947,637+$0.03 (+0.15%)
$20.69$20.69$20.66$20.68325,831+$0.005 (+0.02%)
$20.64$20.68$20.64$20.675361,563-$0.01 (-0.05%)
$20.70$20.72$20.63$20.685233,380+$0.02 (+0.10%)
$20.66$20.68$20.66$20.665310,377-$0.02 (-0.10%)
$20.64$20.70$20.63$20.685374,695+$0.025 (+0.12%)
$20.61$20.74$20.61$20.66468,227+$0.04 (+0.19%)
$20.60$20.67$20.60$20.62880,198$0.00 (0.00%)
$20.65$20.65$20.5812$20.62226,609-$0.1222 (-0.59%)
$20.76$20.76$20.73$20.7422278,761+$0.0072 (+0.03%)
$20.74$20.77$20.7241$20.735218,674-$0.02 (-0.10%)
$20.75$20.78$20.725$20.755763,898+$0.03 (+0.14%)
$20.69$20.8364$20.69$20.725220,897+$0.03 (+0.14%)
$20.72$20.72$20.69$20.695235,667$0.00 (0.00%)
$20.69$20.70$20.68$20.695210,084-$0.03 (-0.14%)
$20.75$20.75$20.715$20.725401,435-$0.0051 (-0.02%)
$20.77$20.77$20.72$20.7301256,713-$0.0299 (-0.14%)
$20.78$20.79$20.75$20.76345,309-$0.025 (-0.12%)
$20.79$20.80$20.77$20.785310,071$0.00 (0.00%)
$20.78$20.90$20.75$20.785242,189-$0.005 (-0.02%)
$20.75$20.79$20.745$20.79308,759+$0.055 (+0.27%)
$20.76$20.76$20.73$20.735314,468+$0.02 (+0.10%)
$20.72$20.76$20.71$20.715606,058-$0.04 (-0.19%)
$20.77$20.77$20.744$20.755391,959$0.00 (0.00%)
$20.68$20.77$20.68$20.7552,095,036+$0.01 (+0.05%)
$20.76$20.76$20.72$20.745339,450-$0.005 (-0.02%)
$20.79$20.795$20.73$20.75529,537-$0.045 (-0.22%)
$20.77$20.80$20.76$20.795825,652+$0.0205 (+0.10%)
$20.78$20.8624$20.76$20.7745274,600+$0.0195 (+0.09%)
$20.62$20.87$20.62$20.755515,992-$0.025 (-0.12%)

Verified data

Trading days shown
60
Coverage start
July 1, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Angel Oak Income ETF company profile.Review Angel Oak Income ETF valuation and profitability metrics.

Read the frequently asked questions.

What is Angel Oak Income ETF's latest verified closing price?

Angel Oak Income ETF closed at $20.315 on September 24, 2026.

What period does Angel Oak Income ETF's price history cover?

The page shows 60 verified sessions from July 1, 2026 through September 24, 2026.

What data is included in Angel Oak Income ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Angel Oak Income ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Angel Oak Income ETF's daily prices?

Daily aggregate prices are provided by Polygon.