Stock listing
NASDAQ:TRBF Angel Oak Total Return ETF Stock
Follow Angel Oak Total Return ETF into a list and get an email when it puts out news.
Share price · NASDAQ:TRBF
$47.76 USD -0.08 (-0.2%)
Close on Oct 30, 2026
- Day range
- $47.76 – $47.80 USDOct 30, 2026
- Volume
- 7,858 sharesOct 30, 2026
- Traded on an average day
- $310,789 USDMedian day 1,856 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:TRBF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $47.76 | -0.078 | -0.2% | $47.76 | $47.80 | $47.76 | 7,858 | |
| $47.84 | +0.151 | +0.3% | $47.81 | $47.89 | $47.80 | 5,072 | |
| $47.68 | -0.086 | -0.2% | $47.63 | $47.68 | $47.63 | 400 | |
| $47.77 | +0.02 | 0.0% | $47.73 | $47.77 | $47.73 | 2,030 | |
| $47.75 | +0.135 | +0.3% | $47.74 | $47.75 | $47.74 | 369 | |
| $47.62 | -0.034 | -0.1% | $47.66 | $47.71 | $47.62 | 3,723 | |
| $47.65 | +0.344 | +0.7% | $47.62 | $47.70 | $47.62 | 2,295 | |
| $47.31 | -0.04 | -0.1% | $47.32 | $47.32 | $47.27 | 6,763 | |
| $47.35 | +0.058 | +0.1% | $47.33 | $47.35 | $47.32 | 308 | |
| $47.29 | -0.118 | -0.2% | $47.29 | $47.29 | $47.29 | 236 | |
| $47.41 | +0.025 | +0.1% | $47.39 | $47.41 | $47.39 | 1,812 | |
| $47.38 | +0.22 | +0.5% | $47.35 | $47.38 | $47.35 | 100 | |
| $47.16 | +0.08 | +0.2% | $47.17 | $47.19 | $47.13 | 900 | |
| $47.08 | +0.06 | +0.1% | $47.14 | $47.14 | $47.04 | 4,300 | |
| $47.02 | -0.02 | 0.0% | $47.04 | $47.09 | $47.02 | 3,800 | |
| $47.04 | 0.00 | 0.0% | $46.98 | $47.08 | $46.97 | 1,300 | |
| $47.04 | +0.15 | +0.3% | $46.83 | $47.04 | $46.82 | 3,600 | |
| $46.89 | -0.03 | -0.1% | $46.86 | $46.89 | $46.86 | 700 | |
| $46.92 | +0.11 | +0.2% | $46.81 | $46.92 | $46.81 | 100 | |
| $46.81 | -0.01 | 0.0% | $46.81 | $46.81 | $46.81 | 100 | |
| $46.82 | -0.10 | -0.2% | $46.80 | $46.82 | $46.80 | 1,700 | |
| $46.92 | +0.16 | +0.3% | $46.92 | $46.92 | $46.92 | 200 | |
| $46.76 | -0.32 | -0.7% | $46.80 | $46.86 | $46.73 | 12,800 | |
| $47.08 | -0.06 | -0.1% | $47.09 | $47.09 | $47.03 | 4,900 | |
| $47.14 | -0.31 | -0.7% | $47.16 | $47.16 | $47.14 | 700 | |
| $47.45 | +0.15 | +0.3% | $47.39 | $47.45 | $47.34 | 4,900 | |
| $47.30 | -0.24 | -0.5% | $47.51 | $47.51 | $47.28 | 1,200 | |
| $47.54 | -0.44 | -0.9% | $47.66 | $47.66 | $47.45 | 1,100 | |
| $47.98 | 0.00 | 0.0% | $47.98 | $47.98 | $47.98 | 400 | |
| $47.98 | +0.11 | +0.2% | $47.96 | $47.98 | $47.94 | 1,700 | |
| $47.87 | -0.18 | -0.4% | $47.88 | $47.91 | $47.87 | 5,700 | |
| $48.05 | +0.26 | +0.5% | $47.97 | $48.05 | $47.97 | 200 | |
| $47.79 | +0.02 | 0.0% | $47.77 | $47.80 | $47.77 | 1,100 | |
| $47.77 | -0.09 | -0.2% | $47.82 | $47.83 | $47.75 | 2,700 | |
| $47.86 | -0.01 | 0.0% | $47.78 | $47.87 | $47.78 | 300 | |
| $47.87 | -0.16 | -0.3% | $47.94 | $47.95 | $47.87 | 4,600 | |
| $48.03 | -0.28 | -0.6% | $48.04 | $48.04 | $48.03 | 400 | |
| $48.31 | -0.08 | -0.2% | $48.38 | $48.38 | $48.31 | 1,000 | |
| $48.39 | -0.05 | -0.1% | $48.44 | $48.44 | $48.37 | 1,400 | |
| $48.44 | +0.01 | 0.0% | $48.49 | $48.50 | $48.41 | 4,200 | |
| $48.43 | +0.03 | +0.1% | $48.46 | $48.48 | $48.43 | 1,900 | |
| $48.40 | 0.00 | 0.0% | $48.35 | $48.40 | $48.35 | 400 | |
| $48.40 | -0.13 | -0.3% | $48.42 | $48.42 | $48.36 | 4,100 | |
| $48.53 | -0.23 | -0.5% | $48.47 | $48.53 | $48.47 | 500 | |
| $48.76 | -0.21 | -0.4% | $48.78 | $48.78 | $48.76 | 1,700 | |
| $48.97 | -0.01 | 0.0% | $48.72 | $49.01 | $48.69 | 3,800 | |
| $48.98 | -0.03 | -0.1% | $48.72 | $50.34 | $48.35 | 3,100 | |
| $49.01 | +0.20 | +0.4% | $48.97 | $49.01 | $48.97 | 500 | |
| $48.81 | +0.06 | +0.1% | $48.82 | $48.82 | $48.81 | 900 | |
| $48.75 | -0.06 | -0.1% | $48.73 | $48.75 | $48.73 | 4,800 | |
| $48.81 | -0.16 | -0.3% | $48.82 | $48.86 | $48.79 | 3,600 | |
| $48.97 | +0.24 | +0.5% | $48.92 | $49.15 | $48.92 | 1,700 | |
| $48.73 | +0.03 | +0.1% | $48.56 | $49.33 | $48.47 | 18,100 | |
| $48.70 | -0.12 | -0.2% | $48.76 | $48.76 | $48.70 | 3,500 | |
| $48.82 | -0.12 | -0.2% | $48.88 | $48.88 | $48.82 | 43,000 | |
| $48.94 | +0.17 | +0.3% | $48.97 | $49.26 | $48.92 | 41,200 | |
| $48.77 | +0.08 | +0.2% | $48.79 | $48.79 | $48.73 | 900 | |
| $48.69 | -0.01 | 0.0% | $48.79 | $48.90 | $48.60 | 33,600 | |
| $48.70 | -0.12 | -0.2% | $48.79 | $48.79 | $48.70 | 56,000 | |
| $48.82 | +0.01 | 0.0% | $48.85 | $48.86 | $48.76 | 31,600 | |
| $48.81 | -0.05 | -0.1% | $48.80 | $48.81 | $48.75 | 31,400 | |
| $48.86 | +0.02 | 0.0% | $48.87 | $48.90 | $48.81 | 28,200 | |
| $48.84 | +0.25 | +0.5% | $48.82 | $48.86 | $48.82 | 4,000 | |
| $48.59 | +0.06 | +0.1% | $48.57 | $48.61 | $48.54 | 1,400 | |
| $48.53 | -0.36 | -0.7% | $48.50 | $48.56 | $48.50 | 1,700 | |
| $48.89 | +0.04 | +0.1% | $48.96 | $48.96 | $48.84 | 4,500 |
- Ticker
- NASDAQ:TRBF
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NASDAQ
- Currency
- USD
Decks
Angel Oak Capital Advisors — Q1 2019 Earnings Presentation
Earnings · 7 slides · Mar 31, 2019
Angel Oak Capital Advisors — Q3 2015 Earnings Presentation
Earnings · 16 slides · Oct 22, 2015
Angel Oak Total Return ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
- Decks
- 2 decks · latest Mar 31, 2019
Log in to ask 6ix AI your own questions about Angel Oak Total Return ETF.