Daily trading records

Angel Oak Total Return ETF Historical Stock Prices by Trading Day

Angel Oak Total Return ETF daily open, high, low, close, volume and prior-sessi…

Direct answer

Review 60 recent trading days for Angel Oak Total Return ETF.

The verified trading-day record runs from June 3, 2026 through August 27, 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 Total Return ETF email updates.

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

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

The chart connects verified session closes from June 2, 2026 through August 27, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+0.33%

From the August 20, 2026 close of $48.805 to $48.965 on August 27, 2026.

20-session performance

+0.16%

From the July 30, 2026 close of $48.885 to $48.965 on August 27, 2026.

60-session performance

-0.58%

From the June 2, 2026 close of $49.25 to $48.965 on August 27, 2026.

Angel Oak Total Return ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$48.72$49.01$48.69$48.9653,772-$0.01 (-0.02%)
$48.72$50.335$48.35$48.9753,149-$0.035 (-0.07%)
$48.965$49.01$48.965$49.01484+$0.20 (+0.41%)
$48.815$48.815$48.81$48.81910+$0.065 (+0.13%)
$48.73$48.745$48.73$48.7454,846-$0.06 (-0.12%)
$48.82$48.86$48.79$48.8053,616-$0.1612 (-0.33%)
$48.92$49.145$48.92$48.96621,746+$0.2412 (+0.50%)
$48.56$49.33$48.465$48.72518,142+$0.025 (+0.05%)
$48.76$48.76$48.70$48.703,493-$0.12 (-0.25%)
$48.88$48.88$48.82$48.8243,042-$0.115 (-0.24%)
$48.97$49.26$48.92$48.93541,233+$0.165 (+0.34%)
$48.79$48.79$48.73$48.77940+$0.0756 (+0.16%)
$48.79$48.90$48.60$48.694433,619-$0.0056 (-0.01%)
$48.79$48.79$48.70$48.7056,039-$0.12 (-0.25%)
$48.85$48.86$48.76$48.8231,635+$0.01 (+0.02%)
$48.795$48.81$48.745$48.8131,393-$0.0487 (-0.10%)
$48.87$48.90$48.811$48.858728,179+$0.0226 (+0.05%)
$48.82$48.86$48.82$48.83614,040+$0.2511 (+0.52%)
$48.57$48.61$48.535$48.5851,444+$0.0587 (+0.12%)
$48.50$48.56$48.50$48.52631,720-$0.3587 (-0.73%)
$48.96$48.96$48.84$48.8854,536+$0.0352 (+0.07%)
$48.821$48.93$48.821$48.84981,939-$0.1502 (-0.31%)
$48.99$49.00$48.99$49.00351+$0.125 (+0.26%)
$48.85$48.89$48.83$48.8752,690+$0.10 (+0.21%)
$48.85$48.85$48.76$48.7752,510+$0.06 (+0.12%)
$48.75$48.75$48.671$48.7155,651-$0.13 (-0.27%)
$48.875$48.89$48.83$48.84535,403-$0.115 (-0.23%)
$48.915$48.97$48.9001$48.962,403-$0.06 (-0.12%)
$49.07$49.07$49.01$49.022,160-$0.12 (-0.24%)
$49.22$49.22$49.14$49.146,120-$0.04 (-0.08%)
$49.14$49.18$49.13$49.187,196+$0.025 (+0.05%)
$49.18$49.18$49.155$49.155208+$0.115 (+0.23%)
$49.11$49.11$49.04$49.04999+$0.075 (+0.15%)
$48.8901$48.98$48.8901$48.9652,458-$0.155 (-0.32%)
$49.18$49.18$49.05$49.121,321-$0.03 (-0.06%)
$49.11$49.175$49.0901$49.155,355-$0.0098 (-0.02%)
$49.07$49.21$49.07$49.1598101,041-$0.0102 (-0.02%)
$49.26$49.26$49.17$49.171,489-$0.235 (-0.48%)
$50.00$50.00$49.35$49.4055,241+$0.13 (+0.26%)
$49.32$49.32$49.275$49.275832-$0.005 (-0.01%)
$49.34$49.34$49.27$49.281,687-$0.07 (-0.14%)
$49.48$49.48$49.35$49.354,334-$0.40 (-0.80%)
$49.78$49.78$49.75$49.75313+$0.015 (+0.03%)
$49.80$49.80$49.73$49.735805+$0.0713 (+0.14%)
$49.72$49.72$49.63$49.66371,876+$0.0237 (+0.05%)
$49.63$49.70$49.60$49.6412,403+$0.26 (+0.53%)
$49.42$49.42$49.38$49.38202+$0.08 (+0.16%)
$49.41$49.41$49.30$49.301,753-$0.10 (-0.20%)
$49.55$49.55$49.40$49.40615+$0.08 (+0.16%)
$49.55$49.55$49.32$49.322,746-$0.205 (-0.41%)
$49.545$49.58$49.50$49.5251,676+$0.075 (+0.15%)
$49.4994$49.4994$49.45$49.452,443+$0.035 (+0.07%)
$49.35$49.46$49.35$49.4152,234-$0.0048 (-0.01%)
$49.26$49.4198$49.26$49.4198544+$0.2536 (+0.52%)
$49.26$49.26$49.1662$49.16621,665-$0.0188 (-0.04%)
$49.19$49.22$49.13$49.1852,000+$0.0157 (+0.03%)
$49.16$49.18$49.13$49.16939,498+$0.0243 (+0.05%)
$49.22$49.22$49.145$49.1451,261-$0.09 (-0.18%)
$49.31$49.31$49.235$49.235506+$0.0644 (+0.13%)
$49.31$49.31$49.145$49.17062,790-$0.0794 (-0.16%)

Verified data

Trading days shown
60
Coverage start
June 3, 2026
Coverage end
August 27, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

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

Read the frequently asked questions.

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

Angel Oak Total Return ETF closed at $48.965 on August 27, 2026.

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

The page shows 60 verified sessions from June 3, 2026 through August 27, 2026.

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

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

Does Angel Oak Total Return 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 Total Return ETF's daily prices?

Daily aggregate prices are provided by Polygon.