AOHY Historical Prices
Angel Oak High Yield Opportunities ETF · daily open, high, low, close & volume
Trading days
249
Period high
11.25
Period low
10.58
Period change
-3.26%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 10.67 | 10.73 | 10.67 | 10.70 | -0.32% | 44,023 |
| Nov 11, 2026 | 10.71 | 10.74 | 10.71 | 10.73 | +0.11% | 30,012 |
| Nov 10, 2026 | 10.78 | 10.79 | 10.71 | 10.72 | -0.63% | 106,219 |
| Nov 9, 2026 | 10.76 | 10.80 | 10.75 | 10.79 | +0.19% | 52,063 |
| Nov 6, 2026 | 10.75 | 10.77 | 10.75 | 10.77 | +0.04% | 15,912 |
| Nov 5, 2026 | 10.77 | 10.78 | 10.74 | 10.76 | -0.15% | 18,095 |
| Nov 4, 2026 | 10.74 | 10.79 | 10.73 | 10.78 | +0.67% | 61,074 |
| Nov 3, 2026 | 10.78 | 10.78 | 10.69 | 10.71 | -0.14% | 25,947 |
| Nov 2, 2026 | 10.70 | 10.75 | 10.70 | 10.72 | +0.00% | 70,904 |
| Oct 30, 2026 | 10.71 | 10.75 | 10.70 | 10.72 | -0.65% | 337,845 |
| Oct 29, 2026 | 10.82 | 10.82 | 10.78 | 10.79 | -0.09% | 55,102 |
| Oct 28, 2026 | 10.82 | 10.83 | 10.77 | 10.80 | +0.05% | 43,833 |
| Oct 27, 2026 | 10.75 | 10.81 | 10.75 | 10.79 | +0.42% | 7,935 |
| Oct 26, 2026 | 10.70 | 10.77 | 10.70 | 10.75 | +0.12% | 38,177 |
| Oct 23, 2026 | 10.68 | 10.76 | 10.68 | 10.74 | +0.09% | 24,888 |
| Oct 22, 2026 | 10.63 | 10.76 | 10.63 | 10.73 | +0.06% | 68,501 |
| Oct 21, 2026 | 10.73 | 10.73 | 10.70 | 10.72 | +0.14% | 41,104 |
| Oct 20, 2026 | 10.70 | 10.74 | 10.68 | 10.71 | +0.05% | 44,341 |
| Oct 19, 2026 | 10.72 | 10.73 | 10.69 | 10.70 | -0.05% | 20,142 |
| Oct 16, 2026 | 10.74 | 10.76 | 10.71 | 10.71 | -0.28% | 32,925 |
| Oct 15, 2026 | 10.70 | 10.75 | 10.69 | 10.74 | +0.33% | 63,279 |
| Oct 14, 2026 | 10.71 | 10.72 | 10.69 | 10.70 | -0.37% | 23,118 |
| Oct 13, 2026 | 10.79 | 10.79 | 10.74 | 10.74 | -0.18% | 50,413 |
| Oct 12, 2026 | 10.75 | 10.77 | 10.74 | 10.76 | +0.10% | 18,542 |
| Oct 9, 2026 | 10.74 | 10.76 | 10.73 | 10.75 | +0.32% | 64,184 |
| Oct 8, 2026 | 10.69 | 10.73 | 10.69 | 10.71 | -0.10% | 43,066 |
| Oct 7, 2026 | 10.73 | 10.73 | 10.70 | 10.72 | -0.19% | 36,364 |
| Oct 6, 2026 | 10.71 | 10.76 | 10.71 | 10.74 | +0.47% | 22,247 |
| Oct 5, 2026 | 10.74 | 10.74 | 10.67 | 10.70 | +0.05% | 28,836 |
| Oct 2, 2026 | 10.73 | 10.74 | 10.69 | 10.69 | +0.27% | 45,510 |
| Oct 1, 2026 | 10.58 | 10.70 | 10.58 | 10.66 | -0.09% | 71,276 |
| Sep 30, 2026 | 10.73 | 10.73 | 10.67 | 10.67 | -0.79% | 55,377 |
| Sep 29, 2026 | 10.70 | 10.77 | 10.70 | 10.76 | -0.09% | 45,353 |
| Sep 28, 2026 | 10.81 | 10.81 | 10.74 | 10.76 | -0.37% | 46,920 |
| Sep 25, 2026 | 10.82 | 10.82 | 10.78 | 10.80 | -0.19% | 34,097 |
| Sep 24, 2026 | 10.83 | 10.84 | 10.82 | 10.83 | -0.32% | 21,139 |
| Sep 23, 2026 | 10.93 | 10.94 | 10.85 | 10.86 | -0.72% | 108,746 |
| Sep 22, 2026 | 10.93 | 10.96 | 10.92 | 10.94 | +0.04% | 29,762 |
| Sep 21, 2026 | 10.93 | 10.96 | 10.91 | 10.93 | +0.13% | 29,640 |
| Sep 18, 2026 | 10.93 | 10.93 | 10.90 | 10.92 | -0.23% | 23,652 |
| Sep 17, 2026 | 10.92 | 10.99 | 10.90 | 10.95 | +0.23% | 58,276 |
| Sep 16, 2026 | 10.92 | 10.94 | 10.91 | 10.92 | +0.14% | 28,502 |
| Sep 15, 2026 | 10.91 | 10.92 | 10.90 | 10.91 | -0.14% | 58,678 |
| Sep 14, 2026 | 10.87 | 10.95 | 10.85 | 10.92 | -0.09% | 118,204 |
| Sep 11, 2026 | 10.94 | 10.96 | 10.93 | 10.93 | -0.51% | 43,122 |
| Sep 9, 2026 | 10.99 | 11.00 | 10.96 | 10.99 | -0.13% | 67,577 |
| Sep 8, 2026 | 10.98 | 11.01 | 10.94 | 11.00 | -0.09% | 34,407 |
| Sep 4, 2026 | 11.02 | 11.06 | 11.00 | 11.01 | -0.05% | 70,857 |
| Sep 3, 2026 | 11.02 | 11.03 | 10.99 | 11.02 | +0.14% | 38,173 |
| Sep 2, 2026 | 11.00 | 11.02 | 10.99 | 11.00 | -0.23% | 67,031 |
| Aug 31, 2026 | 10.97 | 11.04 | 10.97 | 11.03 | -0.46% | 106,668 |
| Aug 28, 2026 | 11.07 | 11.10 | 11.07 | 11.08 | -0.18% | 70,530 |
| Aug 27, 2026 | 11.09 | 11.14 | 11.09 | 11.10 | +0.00% | 41,661 |
| Aug 26, 2026 | 11.10 | 11.13 | 11.08 | 11.10 | +0.09% | 12,613 |
| Aug 25, 2026 | 11.07 | 11.10 | 11.07 | 11.09 | +0.09% | 42,383 |
| Aug 24, 2026 | 11.04 | 11.08 | 11.04 | 11.07 | +0.18% | 20,055 |
| Aug 21, 2026 | 11.04 | 11.07 | 11.04 | 11.06 | +0.09% | 46,687 |
| Aug 20, 2026 | 11.06 | 11.06 | 11.03 | 11.04 | -0.27% | 34,023 |
| Aug 19, 2026 | 11.05 | 11.08 | 11.04 | 11.08 | +0.45% | 71,645 |
| Aug 18, 2026 | 11.05 | 11.08 | 11.03 | 11.03 | -0.27% | 82,845 |
| Aug 17, 2026 | 11.07 | 11.07 | 11.05 | 11.06 | +0.00% | 62,596 |
| Aug 14, 2026 | 11.04 | 11.07 | 11.04 | 11.05 | -0.14% | 38,897 |
| Aug 13, 2026 | 11.06 | 11.08 | 11.04 | 11.07 | +0.22% | 34,655 |
| Aug 12, 2026 | 11.03 | 11.05 | 11.02 | 11.05 | +0.14% | 114,242 |
| Aug 11, 2026 | 11.09 | 11.09 | 11.01 | 11.03 | +0.05% | 22,039 |
| Aug 10, 2026 | 11.04 | 11.04 | 11.01 | 11.03 | -0.14% | 86,662 |
| Aug 7, 2026 | 11.02 | 11.05 | 11.02 | 11.04 | +0.23% | 67,828 |
| Aug 6, 2026 | 10.98 | 11.02 | 10.98 | 11.02 | +0.00% | 27,150 |
| Aug 5, 2026 | 10.99 | 11.03 | 10.99 | 11.01 | -0.00% | 69,462 |
| Aug 4, 2026 | 10.99 | 11.02 | 10.98 | 11.02 | +0.27% | 30,267 |
| Aug 3, 2026 | 10.97 | 11.00 | 10.97 | 10.98 | +0.23% | 891,952 |
| Jul 31, 2026 | 10.98 | 11.01 | 10.94 | 10.96 | -0.53% | 50,133 |
| Jul 30, 2026 | 11.05 | 11.05 | 11.00 | 11.02 | +0.03% | 77,367 |
| Jul 29, 2026 | 11.01 | 11.08 | 11.00 | 11.02 | -0.18% | 46,877 |
| Jul 28, 2026 | 11.05 | 11.05 | 11.02 | 11.04 | +0.09% | 17,976 |
| Jul 27, 2026 | 11.02 | 11.08 | 11.01 | 11.03 | +0.05% | 60,723 |
| Jul 24, 2026 | 11.07 | 11.07 | 11.00 | 11.02 | +0.09% | 31,940 |
| Jul 23, 2026 | 11.03 | 11.03 | 11.00 | 11.01 | -0.18% | 11,313 |
| Jul 22, 2026 | 11.06 | 11.06 | 11.00 | 11.03 | -0.14% | 87,413 |
| Jul 21, 2026 | 11.01 | 11.07 | 11.01 | 11.05 | -0.13% | 64,606 |
| Jul 20, 2026 | 11.09 | 11.09 | 11.05 | 11.06 | +0.18% | 22,094 |
| Jul 17, 2026 | 11.06 | 11.07 | 11.04 | 11.04 | -0.09% | 27,780 |
| Jul 16, 2026 | 11.07 | 11.07 | 11.04 | 11.05 | -0.09% | 66,512 |
| Jul 15, 2026 | 11.03 | 11.07 | 11.03 | 11.06 | +0.18% | 46,745 |
| Jul 14, 2026 | 11.03 | 11.06 | 11.03 | 11.04 | +0.14% | 26,659 |
| Jul 13, 2026 | 11.06 | 11.06 | 11.01 | 11.03 | -0.05% | 27,570 |
| Jul 10, 2026 | 11.02 | 11.05 | 11.02 | 11.03 | +0.09% | 23,302 |
| Jul 9, 2026 | 11.06 | 11.06 | 11.01 | 11.02 | -0.05% | 18,061 |
| Jul 8, 2026 | 11.01 | 11.03 | 10.99 | 11.03 | -0.18% | 156,157 |
| Jul 7, 2026 | 11.04 | 11.05 | 11.03 | 11.05 | +0.00% | 46,874 |
| Jul 6, 2026 | 11.05 | 11.06 | 11.01 | 11.04 | +0.27% | 21,988 |
| Jul 2, 2026 | 10.99 | 11.04 | 10.99 | 11.02 | -0.08% | 16,869 |
| Jul 1, 2026 | 11.01 | 11.03 | 10.98 | 11.03 | +0.18% | 47,605 |
| Jun 30, 2026 | 11.03 | 11.03 | 10.99 | 11.01 | -0.58% | 47,340 |
| Jun 29, 2026 | 11.10 | 11.10 | 11.05 | 11.07 | +0.09% | 40,565 |
| Jun 26, 2026 | 11.05 | 11.09 | 11.04 | 11.06 | +0.14% | 51,637 |
| Jun 25, 2026 | 11.06 | 11.06 | 11.04 | 11.04 | -0.18% | 71,837 |
| Jun 24, 2026 | 11.06 | 11.07 | 11.05 | 11.06 | +0.09% | 45,480 |
| Jun 23, 2026 | 11.05 | 11.06 | 11.03 | 11.06 | -0.09% | 22,464 |
| Jun 22, 2026 | 11.10 | 11.10 | 11.05 | 11.06 | -0.05% | 22,381 |
| Jun 18, 2026 | 11.10 | 11.10 | 11.04 | 11.07 | +0.05% | 10,219 |
| Jun 17, 2026 | 11.08 | 11.09 | 11.05 | 11.06 | -0.14% | 27,362 |
| Jun 16, 2026 | 11.06 | 11.09 | 11.06 | 11.08 | -0.09% | 17,452 |
| Jun 15, 2026 | 11.05 | 11.10 | 11.05 | 11.09 | +0.23% | 28,781 |
| Jun 12, 2026 | 11.06 | 11.07 | 11.05 | 11.06 | +0.18% | 21,639 |
| Jun 11, 2026 | 11.04 | 11.06 | 11.03 | 11.04 | +0.18% | 17,051 |
| Jun 10, 2026 | 11.02 | 11.03 | 11.02 | 11.03 | +0.00% | 14,002 |
| Jun 9, 2026 | 11.04 | 11.04 | 11.01 | 11.03 | +0.00% | 60,710 |
| Jun 8, 2026 | 11.01 | 11.03 | 11.00 | 11.03 | +0.18% | 58,442 |
| Jun 5, 2026 | 11.10 | 11.10 | 11.01 | 11.01 | -0.38% | 60,033 |
| Jun 4, 2026 | 11.08 | 11.08 | 11.04 | 11.05 | +0.06% | 14,802 |
| Jun 3, 2026 | 11.13 | 11.15 | 11.02 | 11.04 | -0.23% | 79,495 |
| Jun 2, 2026 | 11.05 | 11.07 | 11.05 | 11.06 | +0.09% | 31,613 |
| Jun 1, 2026 | 11.05 | 11.07 | 11.04 | 11.05 | -0.14% | 73,538 |
| May 29, 2026 | 11.10 | 11.10 | 11.06 | 11.07 | -0.40% | 37,637 |
| May 28, 2026 | 11.08 | 11.12 | 11.08 | 11.12 | +0.23% | 9,646 |
| May 27, 2026 | 11.09 | 11.11 | 11.08 | 11.09 | +0.05% | 64,780 |
| May 26, 2026 | 11.08 | 11.09 | 11.06 | 11.09 | +0.18% | 45,563 |
| May 22, 2026 | 11.09 | 11.09 | 11.04 | 11.06 | +0.09% | 30,994 |
| May 21, 2026 | 11.04 | 11.06 | 11.02 | 11.05 | +0.24% | 25,570 |
| May 20, 2026 | 11.06 | 11.06 | 10.98 | 11.03 | +0.43% | 25,289 |
| May 19, 2026 | 10.99 | 11.01 | 10.97 | 10.98 | -0.35% | 33,902 |
| May 18, 2026 | 11.02 | 11.02 | 11.00 | 11.02 | -0.05% | 54,686 |
| May 15, 2026 | 11.03 | 11.04 | 11.00 | 11.03 | -0.32% | 22,911 |
| May 14, 2026 | 11.09 | 11.09 | 11.04 | 11.06 | -0.05% | 41,166 |
| May 13, 2026 | 11.04 | 11.07 | 11.04 | 11.06 | +0.27% | 33,711 |
| May 12, 2026 | 11.07 | 11.07 | 11.03 | 11.04 | -0.23% | 80,856 |
| May 11, 2026 | 11.08 | 11.09 | 11.03 | 11.06 | -0.18% | 44,872 |
| May 8, 2026 | 11.14 | 11.14 | 11.05 | 11.08 | +0.14% | 19,910 |
| May 7, 2026 | 11.10 | 11.10 | 11.05 | 11.06 | -0.18% | 95,119 |
| May 6, 2026 | 11.07 | 11.16 | 11.05 | 11.09 | +0.27% | 28,425 |
| May 5, 2026 | 11.08 | 11.08 | 11.05 | 11.06 | +0.09% | 44,934 |
| May 4, 2026 | 11.06 | 11.11 | 11.04 | 11.04 | -0.18% | 67,497 |
| May 1, 2026 | 11.05 | 11.08 | 11.04 | 11.06 | +0.31% | 62,146 |
| Apr 30, 2026 | 11.07 | 11.10 | 10.98 | 11.03 | -0.52% | 111,999 |
| Apr 29, 2026 | 11.11 | 11.12 | 11.08 | 11.09 | -0.19% | 26,926 |
| Apr 28, 2026 | 11.12 | 11.12 | 11.10 | 11.11 | -0.05% | 22,121 |
| Apr 27, 2026 | 11.09 | 11.13 | 11.09 | 11.12 | +0.01% | 50,678 |
| Apr 24, 2026 | 11.13 | 11.13 | 11.09 | 11.12 | +0.09% | 27,802 |
| Apr 23, 2026 | 11.08 | 11.11 | 11.08 | 11.11 | -0.00% | 20,108 |
| Apr 22, 2026 | 11.10 | 11.16 | 11.09 | 11.11 | +0.09% | 84,102 |
| Apr 21, 2026 | 11.10 | 11.13 | 11.08 | 11.10 | -0.22% | 63,276 |
| Apr 20, 2026 | 11.15 | 11.15 | 11.10 | 11.12 | -0.05% | 43,484 |
| Apr 17, 2026 | 11.10 | 11.15 | 11.10 | 11.13 | +0.36% | 81,219 |
| Apr 16, 2026 | 11.15 | 11.15 | 11.07 | 11.09 | -0.17% | 23,327 |
| Apr 15, 2026 | 11.12 | 11.12 | 11.07 | 11.10 | -0.00% | 78,925 |
| Apr 14, 2026 | 11.06 | 11.11 | 11.06 | 11.11 | +0.48% | 48,888 |
| Apr 13, 2026 | 11.01 | 11.07 | 11.01 | 11.05 | +0.11% | 56,448 |
| Apr 10, 2026 | 11.09 | 11.09 | 11.03 | 11.04 | -0.13% | 705,753 |
| Apr 9, 2026 | 10.97 | 11.06 | 10.97 | 11.05 | +0.18% | 47,414 |
| Apr 8, 2026 | 11.07 | 11.09 | 11.02 | 11.04 | +0.41% | 252,152 |
| Apr 7, 2026 | 10.98 | 11.05 | 10.97 | 10.99 | +0.09% | 51,302 |
| Apr 6, 2026 | 11.06 | 11.06 | 10.97 | 10.98 | +0.00% | 75,123 |
| Apr 2, 2026 | 10.93 | 10.99 | 10.93 | 10.98 | +0.00% | 58,613 |
| Apr 1, 2026 | 10.96 | 11.00 | 10.96 | 10.98 | +0.46% | 71,318 |
| Mar 31, 2026 | 10.89 | 10.96 | 10.87 | 10.93 | +0.37% | 288,909 |
| Mar 30, 2026 | 10.92 | 10.92 | 10.88 | 10.89 | +0.18% | 56,199 |
| Mar 27, 2026 | 10.92 | 10.92 | 10.86 | 10.87 | -0.64% | 295,277 |
| Mar 26, 2026 | 10.98 | 10.99 | 10.94 | 10.94 | -0.59% | 80,366 |
| Mar 25, 2026 | 10.98 | 11.02 | 10.97 | 11.01 | +0.27% | 28,404 |
| Mar 24, 2026 | 10.97 | 10.99 | 10.96 | 10.98 | -0.04% | 15,913 |
| Mar 23, 2026 | 10.94 | 10.99 | 10.90 | 10.98 | +0.37% | 19,104 |
| Mar 20, 2026 | 10.97 | 10.98 | 10.93 | 10.94 | -0.45% | 64,079 |
| Mar 19, 2026 | 10.98 | 11.00 | 10.96 | 10.99 | -0.32% | 36,267 |
| Mar 18, 2026 | 11.05 | 11.05 | 11.02 | 11.03 | -0.18% | 50,777 |
| Mar 17, 2026 | 11.03 | 11.05 | 10.99 | 11.04 | +0.47% | 45,618 |
| Mar 16, 2026 | 10.98 | 11.00 | 10.97 | 10.99 | +0.20% | 16,509 |
| Mar 13, 2026 | 11.00 | 11.01 | 10.96 | 10.97 | -0.25% | 38,904 |
| Mar 12, 2026 | 11.03 | 11.06 | 10.99 | 11.00 | -0.55% | 30,649 |
| Mar 11, 2026 | 11.06 | 11.08 | 11.04 | 11.06 | -0.27% | 46,555 |
| Mar 10, 2026 | 11.06 | 11.10 | 11.06 | 11.09 | +0.09% | 46,030 |
| Mar 9, 2026 | 11.07 | 11.08 | 11.04 | 11.08 | +0.09% | 58,705 |
| Mar 6, 2026 | 11.11 | 11.13 | 11.06 | 11.07 | -0.27% | 27,561 |
| Mar 5, 2026 | 11.12 | 11.14 | 11.10 | 11.10 | -0.28% | 83,626 |
| Mar 4, 2026 | 11.11 | 11.15 | 11.11 | 11.13 | +0.24% | 46,947 |
| Mar 3, 2026 | 11.16 | 11.16 | 11.04 | 11.11 | -0.18% | 64,886 |
| Mar 2, 2026 | 11.12 | 11.15 | 11.10 | 11.13 | +0.08% | 41,548 |
| Feb 27, 2026 | 11.19 | 11.19 | 11.12 | 11.12 | -0.48% | 34,973 |
| Feb 26, 2026 | 11.25 | 11.25 | 11.17 | 11.17 | -0.13% | 49,951 |
| Feb 25, 2026 | 11.20 | 11.20 | 11.16 | 11.19 | +0.15% | 37,757 |
| Feb 24, 2026 | 11.18 | 11.18 | 11.16 | 11.17 | -0.10% | 31,129 |
| Feb 23, 2026 | 11.20 | 11.20 | 11.16 | 11.18 | -0.04% | 35,795 |
| Feb 20, 2026 | 11.20 | 11.20 | 11.16 | 11.19 | +0.00% | 47,092 |
| Feb 19, 2026 | 11.20 | 11.21 | 11.17 | 11.19 | +0.00% | 55,350 |
| Feb 18, 2026 | 11.17 | 11.20 | 11.16 | 11.19 | +0.09% | 79,541 |
| Feb 17, 2026 | 11.16 | 11.18 | 11.15 | 11.18 | +0.01% | 46,351 |
| Feb 13, 2026 | 11.16 | 11.18 | 11.14 | 11.17 | +0.12% | 55,632 |
| Feb 12, 2026 | 11.18 | 11.19 | 11.14 | 11.16 | -0.14% | 54,541 |
| Feb 11, 2026 | 11.20 | 11.20 | 11.16 | 11.18 | +0.09% | 32,504 |
| Feb 10, 2026 | 11.22 | 11.22 | 11.16 | 11.17 | +0.00% | 62,194 |
| Feb 9, 2026 | 11.14 | 11.17 | 11.13 | 11.17 | +0.23% | 58,522 |
| Feb 6, 2026 | 11.15 | 11.16 | 11.13 | 11.14 | +0.13% | 63,833 |
| Feb 5, 2026 | 11.13 | 11.14 | 11.11 | 11.13 | -0.13% | 123,726 |
| Feb 4, 2026 | 11.11 | 11.20 | 11.11 | 11.14 | +0.00% | 40,227 |
| Feb 3, 2026 | 11.14 | 11.20 | 11.13 | 11.14 | -0.04% | 91,191 |
| Feb 2, 2026 | 11.10 | 11.15 | 11.10 | 11.14 | +0.00% | 70,167 |
| Jan 30, 2026 | 11.16 | 11.16 | 11.11 | 11.14 | -0.45% | 81,286 |
| Jan 29, 2026 | 11.20 | 11.25 | 11.17 | 11.20 | -0.05% | 58,865 |
| Jan 28, 2026 | 11.22 | 11.22 | 11.19 | 11.20 | -0.08% | 42,300 |
| Jan 27, 2026 | 11.19 | 11.22 | 11.19 | 11.21 | -0.05% | 22,247 |
| Jan 26, 2026 | 11.21 | 11.23 | 11.20 | 11.22 | +0.00% | 29,515 |
| Jan 23, 2026 | 11.21 | 11.22 | 11.20 | 11.21 | -0.04% | 41,546 |
| Jan 22, 2026 | 11.18 | 11.24 | 11.18 | 11.22 | +0.26% | 36,729 |
| Jan 21, 2026 | 11.20 | 11.20 | 11.15 | 11.19 | +0.22% | 34,098 |
| Jan 20, 2026 | 11.17 | 11.18 | 11.15 | 11.16 | -0.22% | 64,045 |
| Jan 16, 2026 | 11.19 | 11.19 | 11.17 | 11.19 | +0.09% | 80,054 |
| Jan 15, 2026 | 11.19 | 11.19 | 11.16 | 11.18 | +0.13% | 46,474 |
| Jan 14, 2026 | 11.15 | 11.17 | 11.15 | 11.16 | +0.00% | 30,423 |
| Jan 13, 2026 | 11.17 | 11.17 | 11.14 | 11.16 | +0.18% | 81,716 |
| Jan 12, 2026 | 11.16 | 11.16 | 11.13 | 11.14 | -0.09% | 36,128 |
| Jan 9, 2026 | 11.14 | 11.16 | 11.14 | 11.15 | +0.09% | 52,688 |
| Jan 8, 2026 | 11.11 | 11.15 | 11.11 | 11.14 | +0.09% | 28,365 |
| Jan 7, 2026 | 11.13 | 11.14 | 11.12 | 11.13 | -0.09% | 17,864 |
| Jan 6, 2026 | 11.16 | 11.16 | 11.12 | 11.14 | +0.00% | 28,328 |
| Jan 5, 2026 | 11.12 | 11.15 | 11.11 | 11.14 | +0.27% | 63,281 |
| Jan 2, 2026 | 11.10 | 11.13 | 11.10 | 11.12 | +0.14% | 32,512 |
| Dec 31, 2025 | 11.12 | 11.14 | 11.09 | 11.10 | -0.76% | 122,761 |
| Dec 30, 2025 | 11.20 | 11.21 | 11.16 | 11.18 | -0.09% | 87,140 |
| Dec 29, 2025 | 11.23 | 11.23 | 11.18 | 11.19 | +0.09% | 64,323 |
| Dec 26, 2025 | 11.17 | 11.19 | 11.17 | 11.19 | +0.08% | 14,070 |
| Dec 24, 2025 | 11.13 | 11.18 | 11.13 | 11.18 | +0.19% | 38,414 |
| Dec 23, 2025 | 11.19 | 11.19 | 11.13 | 11.15 | +0.13% | 49,350 |
| Dec 22, 2025 | 11.14 | 11.15 | 11.13 | 11.14 | +0.00% | 21,590 |
| Dec 19, 2025 | 11.13 | 11.15 | 11.11 | 11.14 | +0.04% | 30,211 |
| Dec 18, 2025 | 11.13 | 11.18 | 11.11 | 11.13 | +0.27% | 69,541 |
| Dec 17, 2025 | 11.12 | 11.14 | 11.08 | 11.11 | +0.00% | 97,449 |
| Dec 16, 2025 | 11.13 | 11.13 | 11.08 | 11.10 | -0.00% | 31,988 |
| Dec 15, 2025 | 11.10 | 11.12 | 11.09 | 11.11 | +0.09% | 48,534 |
| Dec 12, 2025 | 11.10 | 11.11 | 11.08 | 11.10 | +0.02% | 25,982 |
| Dec 11, 2025 | 11.14 | 11.14 | 11.08 | 11.09 | -0.00% | 52,027 |
| Dec 10, 2025 | 11.07 | 11.16 | 11.06 | 11.09 | +0.16% | 59,989 |
| Dec 9, 2025 | 11.08 | 11.09 | 11.07 | 11.08 | -0.11% | 20,647 |
| Dec 8, 2025 | 11.11 | 11.11 | 11.06 | 11.09 | -0.25% | 62,238 |
| Dec 5, 2025 | 11.12 | 11.14 | 11.10 | 11.12 | +0.00% | 33,861 |
| Dec 4, 2025 | 11.10 | 11.13 | 11.10 | 11.12 | +0.09% | 36,713 |
| Dec 3, 2025 | 11.11 | 11.11 | 11.09 | 11.11 | -0.05% | 54,301 |
| Dec 2, 2025 | 11.07 | 11.11 | 11.07 | 11.11 | +0.14% | 30,409 |
| Dec 1, 2025 | 11.15 | 11.17 | 11.08 | 11.10 | -0.22% | 78,615 |
| Nov 28, 2025 | 11.11 | 11.13 | 11.10 | 11.12 | -0.32% | 16,391 |
| Nov 26, 2025 | 11.13 | 11.18 | 11.12 | 11.16 | +0.29% | 85,411 |
| Nov 25, 2025 | 11.12 | 11.18 | 11.08 | 11.12 | +0.30% | 164,683 |
| Nov 24, 2025 | 11.06 | 11.11 | 11.06 | 11.09 | +0.05% | 242,327 |
| Nov 21, 2025 | 11.06 | 11.09 | 11.05 | 11.08 | +0.08% | 373,637 |
| Nov 20, 2025 | 11.08 | 11.09 | 11.06 | 11.08 | +0.13% | 25,616 |
| Nov 19, 2025 | 11.04 | 11.10 | 11.04 | 11.06 | +0.14% | 24,017 |
| Nov 18, 2025 | 11.03 | 11.06 | 11.02 | 11.04 | +0.05% | 51,911 |
| Nov 17, 2025 | 11.06 | 11.07 | 11.04 | 11.04 | -0.23% | 63,715 |
| Nov 14, 2025 | 11.08 | 11.09 | 11.04 | 11.06 | +0.09% | 49,082 |
| Nov 13, 2025 | 11.08 | 11.08 | 11.05 | 11.05 | -0.32% | 43,525 |
Daily open, high, low, close and volume for Angel Oak High Yield Opportunities ETF (AOHY). Showing 249 trading days. Unadjusted prices.